EIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	10.05	10.11	10.02	10.11	10.11	0.50%	84,925
Jan 23, 2025	10.11	10.14	10.05	10.06	10.06	-0.69%	176,652
Jan 22, 2025	10.11	10.15	10.08	10.13	10.13	0.30%	257,896
Jan 21, 2025	10.22	10.22	10.10	10.10	10.10	-0.79%	333,298
Jan 17, 2025	10.27	10.29	10.18	10.18	10.18	-0.29%	129,799
Jan 16, 2025	10.24	10.24	10.15	10.21	10.21	-0.29%	234,166
Jan 15, 2025	10.36	10.36	10.20	10.24	10.24	-0.78%	184,656
Jan 14, 2025	10.29	10.32	10.17	10.32	10.27	0.58%	185,308
Jan 13, 2025	10.38	10.38	10.21	10.26	10.21	-1.16%	101,933
Jan 10, 2025	10.39	10.42	10.32	10.38	10.33	-0.38%	98,966
Jan 8, 2025	10.42	10.55	10.41	10.42	10.37	-0.19%	129,689
Jan 7, 2025	10.38	10.44	10.29	10.44	10.39	0.29%	91,682
Jan 6, 2025	10.43	10.47	10.29	10.41	10.36	-0.48%	175,060
Jan 3, 2025	10.45	10.49	10.42	10.46	10.41	0.38%	78,216
Jan 2, 2025	10.37	10.42	10.37	10.42	10.37	0.58%	129,392
Dec 31, 2024	10.35	10.37	10.28	10.36	10.31	0.39%	196,395
Dec 30, 2024	10.27	10.33	10.25	10.32	10.27	0.58%	383,506
Dec 27, 2024	10.21	10.30	10.18	10.26	10.21	-0.19%	178,453
Dec 26, 2024	10.25	10.31	10.22	10.28	10.23	0.10%	215,719
Dec 24, 2024	10.33	10.35	10.24	10.27	10.22	-0.58%	142,906
Dec 23, 2024	10.35	10.44	10.33	10.33	10.28	-0.77%	511,250
Dec 20, 2024	10.41	10.57	10.20	10.41	10.31	0.29%	194,128
Dec 19, 2024	10.33	10.43	10.33	10.38	10.28	0.10%	266,666
Dec 18, 2024	10.50	10.54	10.34	10.37	10.27	-1.05%	171,261
Dec 17, 2024	10.64	10.64	10.40	10.48	10.38	-1.41%	171,905
Dec 16, 2024	10.70	10.70	10.56	10.63	10.53	-0.47%	228,673
Dec 13, 2024	10.75	10.79	10.58	10.68	10.58	-0.65%	138,290
Dec 12, 2024	10.80	10.85	10.73	10.75	10.65	-0.65%	156,599
Dec 11, 2024	10.79	10.83	10.79	10.82	10.71	0.46%	341,990
Dec 10, 2024	10.74	10.80	10.70	10.77	10.66	0.28%	205,153
Dec 9, 2024	10.76	10.76	10.72	10.74	10.64	-0.19%	76,210
Dec 6, 2024	10.75	10.76	10.70	10.76	10.65	0.47%	107,838
Dec 5, 2024	10.80	10.81	10.69	10.71	10.61	-1.02%	143,633
Dec 4, 2024	10.71	10.82	10.68	10.82	10.71	1.03%	171,833
Dec 3, 2024	10.70	10.72	10.67	10.71	10.61	0.09%	144,747
Dec 2, 2024	10.72	10.73	10.64	10.70	10.60	-0.19%	114,686
Nov 29, 2024	10.73	10.74	10.64	10.72	10.62	0.28%	84,288
Nov 27, 2024	10.58	10.70	10.51	10.69	10.59	1.33%	345,926
Nov 26, 2024	10.47	10.55	10.45	10.55	10.45	0.76%	109,105
Nov 25, 2024	10.49	10.49	10.44	10.47	10.37	0.48%	118,328
Nov 22, 2024	10.42	10.43	10.37	10.42	10.32	0.10%	164,334
Nov 21, 2024	10.43	10.44	10.37	10.41	10.31	-0.19%	171,181
Nov 20, 2024	10.43	10.43	10.38	10.43	10.28	0.19%	138,142
Nov 19, 2024	10.43	10.43	10.37	10.41	10.26	-0.10%	113,560
Nov 18, 2024	10.50	10.50	10.34	10.42	10.27	-0.29%	209,717
Nov 15, 2024	10.53	10.55	10.39	10.45	10.30	-0.95%	150,102
Nov 14, 2024	10.53	10.55	10.49	10.55	10.40	0.38%	90,265
Nov 13, 2024	10.52	10.52	10.50	10.51	10.36	0.38%	63,414
Nov 12, 2024	10.51	10.51	10.44	10.47	10.32	-0.14%	116,909
Nov 11, 2024	10.54	10.54	10.47	10.49	10.33	-0.05%	136,439
Nov 8, 2024	10.54	10.56	10.49	10.49	10.34	-0.29%	177,387
Nov 7, 2024	10.48	10.53	10.47	10.52	10.37	1.45%	137,500
Nov 6, 2024	10.41	10.45	10.34	10.37	10.22	-0.86%	284,232
Nov 5, 2024	10.46	10.51	10.45	10.46	10.31	0.29%	178,407
Nov 4, 2024	10.35	10.52	10.35	10.43	10.28	0.81%	172,642
Nov 1, 2024	10.47	10.50	10.27	10.35	10.20	-1.18%	172,718
Oct 31, 2024	10.42	10.50	10.36	10.47	10.32	0.38%	183,485
Oct 30, 2024	10.36	10.43	10.34	10.43	10.28	0.87%	134,005
Oct 29, 2024	10.36	10.36	10.31	10.34	10.19	-0.58%	187,394
Oct 28, 2024	10.38	10.44	10.38	10.40	10.25	0.19%	145,949
Oct 25, 2024	10.40	10.46	10.38	10.38	10.23	-0.19%	121,851
Oct 24, 2024	10.45	10.46	10.34	10.40	10.25	-0.48%	150,284
Oct 23, 2024	10.54	10.56	10.43	10.45	10.30	-1.51%	119,959
Oct 22, 2024	10.68	10.71	10.60	10.61	10.40	-0.66%	109,212
Oct 21, 2024	10.77	10.79	10.62	10.68	10.47	-0.84%	71,083
Oct 18, 2024	10.75	10.79	10.74	10.77	10.56	0.28%	81,424
Oct 17, 2024	10.69	10.76	10.69	10.74	10.53	0.47%	158,356
Oct 16, 2024	10.64	10.71	10.64	10.69	10.48	0.47%	94,744
Oct 15, 2024	10.69	10.69	10.63	10.64	10.43	-	64,932
Oct 14, 2024	10.68	10.68	10.62	10.64	10.43	-0.19%	79,837
Oct 11, 2024	10.75	10.75	10.66	10.66	10.45	-0.84%	79,654
Oct 10, 2024	10.76	10.76	10.70	10.75	10.54	0.09%	89,889
Oct 9, 2024	10.61	10.76	10.61	10.74	10.53	1.13%	159,095
Oct 8, 2024	10.70	10.76	10.61	10.62	10.41	-0.38%	79,463
Oct 7, 2024	10.70	10.77	10.62	10.66	10.45	-0.09%	148,308
Oct 4, 2024	10.67	10.71	10.65	10.67	10.46	-0.28%	110,692
Oct 3, 2024	10.69	10.76	10.65	10.70	10.49	-	231,548
Oct 2, 2024	10.73	10.74	10.68	10.70	10.49	-0.37%	100,915
Oct 1, 2024	10.76	10.79	10.71	10.74	10.53	-0.19%	231,913
Sep 30, 2024	10.70	10.76	10.67	10.76	10.55	0.56%	123,688
Sep 27, 2024	10.68	10.71	10.65	10.70	10.49	0.56%	130,668
Sep 26, 2024	10.68	10.69	10.62	10.64	10.43	-0.09%	93,538
Sep 25, 2024	10.73	10.73	10.65	10.65	10.44	-0.28%	96,648
Sep 24, 2024	10.71	10.73	10.66	10.68	10.47	-0.09%	107,948
Sep 23, 2024	10.82	10.85	10.67	10.69	10.48	-1.11%	114,473
Sep 20, 2024	10.89	10.90	10.79	10.81	10.60	-1.10%	91,807
Sep 19, 2024	10.85	10.93	10.84	10.93	10.67	0.83%	244,957
Sep 18, 2024	10.89	10.89	10.83	10.84	10.58	-0.18%	106,075
Sep 17, 2024	10.84	10.86	10.80	10.86	10.60	0.28%	111,939
Sep 16, 2024	10.77	10.87	10.77	10.83	10.57	0.19%	76,526
Sep 13, 2024	10.84	10.88	10.79	10.81	10.55	-	93,708
Sep 12, 2024	10.71	10.81	10.70	10.81	10.55	0.65%	128,008
Sep 11, 2024	10.66	10.74	10.66	10.74	10.48	0.85%	125,305
Sep 10, 2024	10.56	10.65	10.54	10.65	10.40	1.04%	295,994
Sep 9, 2024	10.56	10.56	10.51	10.54	10.29	0.05%	153,854
Sep 6, 2024	10.55	10.58	10.53	10.54	10.28	0.24%	151,496
Sep 5, 2024	10.53	10.57	10.51	10.51	10.26	-	146,055
Sep 4, 2024	10.55	10.58	10.51	10.51	10.26	-	135,494
Sep 3, 2024	10.52	10.59	10.50	10.51	10.26	0.29%	158,745
Aug 30, 2024	10.56	10.58	10.46	10.48	10.23	-0.66%	168,538