EIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	10.26	10.27	10.21	10.23	10.23	-0.29%	146,632
Feb 26, 2025	10.24	10.26	10.22	10.26	10.26	-	111,922
Feb 25, 2025	10.22	10.27	10.22	10.26	10.26	0.49%	135,781
Feb 24, 2025	10.20	10.27	10.18	10.21	10.21	-0.29%	158,735
Feb 21, 2025	10.24	10.24	10.19	10.24	10.24	0.59%	73,065
Feb 20, 2025	10.24	10.27	10.18	10.18	10.18	-0.39%	208,775
Feb 19, 2025	10.15	10.22	10.11	10.22	10.22	0.69%	161,215
Feb 18, 2025	10.16	10.16	10.12	10.15	10.15	-0.10%	263,347
Feb 14, 2025	10.16	10.22	10.13	10.16	10.16	-0.10%	196,977
Feb 13, 2025	10.22	10.22	10.15	10.17	10.12	-0.10%	129,473
Feb 12, 2025	10.23	10.24	10.15	10.18	10.13	-0.97%	166,833
Feb 11, 2025	10.32	10.32	10.21	10.28	10.23	-0.19%	207,929
Feb 10, 2025	10.34	10.37	10.26	10.30	10.25	-	120,447
Feb 7, 2025	10.33	10.36	10.30	10.30	10.25	-0.77%	120,890
Feb 6, 2025	10.35	10.38	10.33	10.38	10.33	0.29%	149,635
Feb 5, 2025	10.31	10.38	10.30	10.35	10.30	0.68%	177,234
Feb 4, 2025	10.26	10.29	10.25	10.28	10.23	0.29%	125,788
Feb 3, 2025	10.22	10.27	10.15	10.25	10.20	0.59%	205,252
Jan 31, 2025	10.19	10.24	10.18	10.19	10.14	-0.29%	184,797
Jan 30, 2025	10.17	10.22	10.12	10.22	10.17	0.79%	188,209
Jan 29, 2025	10.14	10.17	10.11	10.14	10.09	-0.29%	181,620
Jan 28, 2025	10.10	10.18	10.08	10.17	10.12	0.39%	237,309
Jan 27, 2025	10.15	10.15	10.07	10.13	10.08	0.20%	157,239
Jan 24, 2025	10.05	10.11	10.02	10.11	10.06	0.50%	84,925
Jan 23, 2025	10.11	10.14	10.05	10.06	10.01	-0.69%	176,652
Jan 22, 2025	10.11	10.15	10.08	10.13	10.08	0.30%	257,896
Jan 21, 2025	10.22	10.22	10.10	10.10	10.05	-0.79%	333,298
Jan 17, 2025	10.27	10.29	10.18	10.18	10.13	-0.29%	129,799
Jan 16, 2025	10.24	10.24	10.15	10.21	10.16	-0.29%	234,166
Jan 15, 2025	10.36	10.36	10.20	10.24	10.19	-0.78%	184,656
Jan 14, 2025	10.29	10.32	10.17	10.32	10.22	0.58%	185,308
Jan 13, 2025	10.38	10.38	10.21	10.26	10.16	-1.16%	101,933
Jan 10, 2025	10.39	10.42	10.32	10.38	10.28	-0.38%	98,966
Jan 8, 2025	10.42	10.55	10.41	10.42	10.32	-0.19%	129,689
Jan 7, 2025	10.38	10.44	10.29	10.44	10.34	0.29%	91,682
Jan 6, 2025	10.43	10.47	10.29	10.41	10.31	-0.48%	175,060
Jan 3, 2025	10.45	10.49	10.42	10.46	10.36	0.38%	78,216
Jan 2, 2025	10.37	10.42	10.37	10.42	10.32	0.58%	129,392
Dec 31, 2024	10.35	10.37	10.28	10.36	10.26	0.39%	196,395
Dec 30, 2024	10.27	10.33	10.25	10.32	10.22	0.58%	383,506
Dec 27, 2024	10.21	10.30	10.18	10.26	10.16	-0.19%	178,453
Dec 26, 2024	10.25	10.31	10.22	10.28	10.18	0.10%	215,719
Dec 24, 2024	10.33	10.35	10.24	10.27	10.17	-0.58%	142,906
Dec 23, 2024	10.35	10.44	10.33	10.33	10.23	-0.77%	511,250
Dec 20, 2024	10.41	10.57	10.20	10.41	10.26	0.29%	194,128
Dec 19, 2024	10.33	10.43	10.33	10.38	10.23	0.10%	266,666
Dec 18, 2024	10.50	10.54	10.34	10.37	10.22	-1.05%	171,261
Dec 17, 2024	10.64	10.64	10.40	10.48	10.33	-1.41%	171,905
Dec 16, 2024	10.70	10.70	10.56	10.63	10.47	-0.47%	228,673
Dec 13, 2024	10.75	10.79	10.58	10.68	10.52	-0.65%	138,290
Dec 12, 2024	10.80	10.85	10.73	10.75	10.59	-0.65%	156,599
Dec 11, 2024	10.79	10.83	10.79	10.82	10.66	0.46%	341,990
Dec 10, 2024	10.74	10.80	10.70	10.77	10.61	0.28%	205,153
Dec 9, 2024	10.76	10.76	10.72	10.74	10.58	-0.19%	76,210
Dec 6, 2024	10.75	10.76	10.70	10.76	10.60	0.47%	107,838
Dec 5, 2024	10.80	10.81	10.69	10.71	10.55	-1.02%	143,633
Dec 4, 2024	10.71	10.82	10.68	10.82	10.66	1.03%	171,833
Dec 3, 2024	10.70	10.72	10.67	10.71	10.55	0.09%	144,747
Dec 2, 2024	10.72	10.73	10.64	10.70	10.54	-0.19%	114,686
Nov 29, 2024	10.73	10.74	10.64	10.72	10.56	0.28%	84,288
Nov 27, 2024	10.58	10.70	10.51	10.69	10.53	1.33%	345,926
Nov 26, 2024	10.47	10.55	10.45	10.55	10.40	0.76%	109,105
Nov 25, 2024	10.49	10.49	10.44	10.47	10.32	0.48%	118,328
Nov 22, 2024	10.42	10.43	10.37	10.42	10.27	0.10%	164,334
Nov 21, 2024	10.43	10.44	10.37	10.41	10.26	-0.19%	171,181
Nov 20, 2024	10.43	10.43	10.38	10.43	10.23	0.19%	138,142
Nov 19, 2024	10.43	10.43	10.37	10.41	10.21	-0.10%	113,560
Nov 18, 2024	10.50	10.50	10.34	10.42	10.22	-0.29%	209,717
Nov 15, 2024	10.53	10.55	10.39	10.45	10.25	-0.95%	150,102
Nov 14, 2024	10.53	10.55	10.49	10.55	10.34	0.38%	90,265
Nov 13, 2024	10.52	10.52	10.50	10.51	10.31	0.38%	63,414
Nov 12, 2024	10.51	10.51	10.44	10.47	10.27	-0.14%	116,909
Nov 11, 2024	10.54	10.54	10.47	10.49	10.28	-0.05%	136,439
Nov 8, 2024	10.54	10.56	10.49	10.49	10.29	-0.29%	177,387
Nov 7, 2024	10.48	10.53	10.47	10.52	10.32	1.45%	137,500
Nov 6, 2024	10.41	10.45	10.34	10.37	10.17	-0.86%	284,232
Nov 5, 2024	10.46	10.51	10.45	10.46	10.26	0.29%	178,407
Nov 4, 2024	10.35	10.52	10.35	10.43	10.23	0.81%	172,642
Nov 1, 2024	10.47	10.50	10.27	10.35	10.14	-1.18%	172,718
Oct 31, 2024	10.42	10.50	10.36	10.47	10.27	0.38%	183,485
Oct 30, 2024	10.36	10.43	10.34	10.43	10.23	0.87%	134,005
Oct 29, 2024	10.36	10.36	10.31	10.34	10.14	-0.58%	187,394
Oct 28, 2024	10.38	10.44	10.38	10.40	10.20	0.19%	145,949
Oct 25, 2024	10.40	10.46	10.38	10.38	10.18	-0.19%	121,851
Oct 24, 2024	10.45	10.46	10.34	10.40	10.20	-0.48%	150,284
Oct 23, 2024	10.54	10.56	10.43	10.45	10.25	-1.51%	119,959
Oct 22, 2024	10.68	10.71	10.60	10.61	10.35	-0.66%	109,212
Oct 21, 2024	10.77	10.79	10.62	10.68	10.42	-0.84%	71,083
Oct 18, 2024	10.75	10.79	10.74	10.77	10.51	0.28%	81,424
Oct 17, 2024	10.69	10.76	10.69	10.74	10.48	0.47%	158,356
Oct 16, 2024	10.64	10.71	10.64	10.69	10.43	0.47%	94,744
Oct 15, 2024	10.69	10.69	10.63	10.64	10.38	-	64,932
Oct 14, 2024	10.68	10.68	10.62	10.64	10.38	-0.19%	79,837
Oct 11, 2024	10.75	10.75	10.66	10.66	10.40	-0.84%	79,654
Oct 10, 2024	10.76	10.76	10.70	10.75	10.49	0.09%	89,889
Oct 9, 2024	10.61	10.76	10.61	10.74	10.48	1.13%	159,095
Oct 8, 2024	10.70	10.76	10.61	10.62	10.36	-0.38%	79,463
Oct 7, 2024	10.70	10.77	10.62	10.66	10.40	-0.09%	148,308
Oct 4, 2024	10.67	10.71	10.65	10.67	10.41	-0.28%	110,692
Oct 3, 2024	10.69	10.76	10.65	10.70	10.44	-	231,548