EALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.42	35.52	35.39	35.46	35.46	0.40%	15,521
Dec 4, 2025	35.32	35.37	35.25	35.32	35.32	-0.08%	48,140
Dec 3, 2025	35.18	35.38	35.18	35.35	35.35	0.26%	71,064
Dec 2, 2025	35.21	35.29	35.13	35.26	35.26	0.31%	11,016
Dec 1, 2025	35.17	35.27	35.12	35.15	35.15	-0.45%	9,106
Nov 28, 2025	35.20	35.31	35.20	35.31	35.31	0.40%	33,000
Nov 26, 2025	35.08	35.22	35.05	35.17	35.17	0.46%	107,468
Nov 25, 2025	34.70	35.02	34.65	35.01	35.01	0.81%	10,470
Nov 24, 2025	34.51	34.75	34.51	34.73	34.73	1.04%	30,146
Nov 21, 2025	34.22	34.51	34.10	34.37	34.37	0.74%	16,173
Nov 20, 2025	34.88	34.93	34.12	34.12	34.12	-1.05%	186,318
Nov 19, 2025	34.44	34.59	34.34	34.48	34.48	0.13%	24,679
Nov 18, 2025	34.52	34.57	34.27	34.44	34.43	-0.37%	19,320
Nov 17, 2025	34.75	34.82	34.47	34.56	34.56	-0.74%	53,809
Nov 14, 2025	34.62	34.93	34.62	34.82	34.82	0.04%	14,130
Nov 13, 2025	35.14	35.14	34.80	34.81	34.81	-1.16%	17,056
Nov 12, 2025	35.23	35.24	35.14	35.21	35.21	0.04%	10,136
Nov 11, 2025	35.09	35.23	35.04	35.20	35.20	0.11%	19,548
Nov 10, 2025	35.05	35.18	34.93	35.16	35.16	1.09%	12,359
Nov 7, 2025	34.61	34.78	34.43	34.78	34.78	-	112,612
Nov 6, 2025	34.99	34.99	34.70	34.78	34.78	-0.71%	26,155
Nov 5, 2025	34.89	35.10	34.89	35.03	35.03	0.33%	20,654
Nov 4, 2025	35.03	35.06	34.90	34.92	34.92	-0.78%	18,332
Nov 3, 2025	35.27	35.27	35.10	35.19	35.19	0.09%	7,171
Oct 31, 2025	35.26	35.26	35.03	35.16	35.16	0.17%	28,561
Oct 30, 2025	35.15	35.21	35.10	35.10	35.10	-0.36%	37,272
Oct 29, 2025	35.28	35.32	35.17	35.23	35.23	-0.12%	15,162
Oct 28, 2025	35.27	35.31	35.20	35.27	35.27	0.14%	9,793
Oct 27, 2025	35.20	35.24	35.13	35.22	35.22	0.71%	9,532
Oct 24, 2025	34.95	35.05	34.95	34.97	34.97	0.47%	6,782
Oct 23, 2025	34.74	34.88	34.70	34.81	34.81	0.42%	12,337
Oct 22, 2025	34.81	34.81	34.52	34.66	34.66	-0.43%	30,801
Oct 21, 2025	34.78	34.84	34.75	34.81	34.81	-	25,648
Oct 20, 2025	34.67	34.82	34.67	34.81	34.81	0.79%	19,005
Oct 17, 2025	34.35	34.58	34.30	34.54	34.54	0.34%	54,340
Oct 16, 2025	34.65	34.67	34.31	34.42	34.42	-0.31%	25,996
Oct 15, 2025	34.59	34.73	34.36	34.53	34.53	0.24%	24,610
Oct 14, 2025	34.23	34.59	34.23	34.44	34.44	-0.09%	23,640
Oct 13, 2025	34.47	34.53	34.36	34.48	34.48	0.98%	12,302
Oct 10, 2025	34.75	34.80	33.65	34.14	34.14	-1.78%	10,978
Oct 9, 2025	34.77	34.83	34.65	34.76	34.76	-0.17%	25,129
Oct 8, 2025	34.72	34.82	34.70	34.82	34.82	0.35%	18,212
Oct 7, 2025	34.83	34.83	34.63	34.70	34.70	-0.06%	17,932
Oct 6, 2025	34.71	34.81	34.69	34.72	34.72	0.06%	342,774
Oct 3, 2025	34.68	34.80	34.67	34.70	34.70	-0.06%	23,347
Oct 2, 2025	34.76	34.76	34.62	34.72	34.72	0.26%	28,335
Oct 1, 2025	34.46	34.68	34.46	34.63	34.63	0.23%	20,912
Sep 30, 2025	34.61	34.61	34.54	34.55	34.55	0.03%	244,595
Sep 29, 2025	34.60	34.60	34.50	34.54	34.54	0.09%	372,025
Sep 26, 2025	34.49	34.55	34.46	34.51	34.51	0.12%	32,954
Sep 25, 2025	34.39	34.47	34.33	34.47	34.47	0.09%	32,508
Sep 24, 2025	34.49	34.52	34.43	34.44	34.44	-0.12%	24,831
Sep 23, 2025	34.51	34.53	34.43	34.48	34.48	-0.12%	23,587
Sep 22, 2025	34.47	34.52	34.47	34.52	34.52	0.15%	59,473
Sep 19, 2025	34.45	34.47	34.39	34.47	34.47	0.35%	9,621
Sep 18, 2025	34.35	34.41	34.33	34.35	34.35	0.06%	29,928
Sep 17, 2025	34.31	34.36	34.19	34.33	34.33	0.20%	11,685
Sep 16, 2025	34.30	34.33	34.26	34.26	34.26	-0.12%	119,658
Sep 15, 2025	34.27	34.33	34.26	34.30	34.30	0.16%	19,338
Sep 12, 2025	34.25	34.26	34.20	34.25	34.24	0.01%	41,462
Sep 11, 2025	34.10	34.24	34.10	34.24	34.24	0.49%	15,297
Sep 10, 2025	34.19	34.21	34.03	34.07	34.07	0.16%	14,826
Sep 9, 2025	33.93	34.02	33.93	34.02	34.02	0.23%	10,585
Sep 8, 2025	33.97	34.02	33.91	33.94	33.94	0.06%	14,429
Sep 5, 2025	34.04	34.06	33.77	33.92	33.92	-0.06%	17,337
Sep 4, 2025	33.78	33.94	33.77	33.94	33.94	0.50%	40,230
Sep 3, 2025	33.72	33.78	33.61	33.77	33.77	0.39%	17,649
Sep 2, 2025	33.44	33.64	33.41	33.64	33.64	-0.27%	13,240
Aug 29, 2025	33.72	33.79	33.70	33.73	33.73	-0.41%	105,669
Aug 28, 2025	33.87	33.94	33.81	33.87	33.87	0.16%	19,169
Aug 27, 2025	33.78	33.84	33.76	33.82	33.82	0.13%	17,272
Aug 26, 2025	33.65	33.77	33.64	33.77	33.77	0.42%	14,882
Aug 25, 2025	33.69	33.79	33.63	33.63	33.63	-0.44%	14,489
Aug 22, 2025	33.54	33.79	33.52	33.78	33.78	1.14%	35,267
Aug 21, 2025	33.38	33.47	33.36	33.40	33.40	-0.33%	20,301
Aug 20, 2025	33.50	33.51	33.33	33.51	33.51	-0.05%	9,769
Aug 19, 2025	33.66	33.70	33.49	33.53	33.53	-0.49%	12,898
Aug 18, 2025	33.60	33.70	33.60	33.69	33.69	0.06%	34,470
Aug 15, 2025	33.69	33.70	33.63	33.67	33.67	-0.18%	4,869
Aug 14, 2025	33.65	33.73	33.63	33.73	33.73	0.12%	25,330
Aug 13, 2025	33.73	33.73	33.60	33.69	33.69	0.28%	50,276
Aug 12, 2025	33.43	33.63	33.39	33.60	33.60	0.80%	17,250
Aug 11, 2025	33.46	33.48	33.33	33.33	33.33	-0.15%	8,711
Aug 8, 2025	33.42	33.45	33.36	33.38	33.38	0.54%	65,103
Aug 7, 2025	33.34	33.43	33.12	33.20	33.20	-0.33%	17,354
Aug 6, 2025	33.15	33.31	33.12	33.31	33.31	0.60%	20,140
Aug 5, 2025	33.25	33.25	33.05	33.11	33.11	-0.15%	12,776
Aug 4, 2025	33.09	33.21	33.05	33.16	33.16	1.07%	18,306
Aug 1, 2025	32.99	32.99	32.79	32.81	32.81	-1.14%	70,535
Jul 31, 2025	33.46	33.46	33.19	33.19	33.19	-0.18%	22,899
Jul 30, 2025	33.35	33.38	33.18	33.25	33.25	-0.12%	37,066
Jul 29, 2025	33.37	33.43	33.29	33.29	33.29	-0.24%	9,069
Jul 28, 2025	33.35	33.40	33.30	33.37	33.37	0.06%	13,445
Jul 25, 2025	33.33	33.38	33.28	33.35	33.35	0.36%	6,939
Jul 24, 2025	33.29	33.32	33.23	33.23	33.23	0.09%	61,090
Jul 23, 2025	33.11	33.22	33.11	33.20	33.20	0.33%	14,240
Jul 22, 2025	33.10	33.11	32.95	33.09	33.09	0.03%	22,145
Jul 21, 2025	33.07	33.17	33.03	33.08	33.08	0.30%	10,082
Jul 18, 2025	33.01	33.04	32.96	32.98	32.98	-0.12%	28,943
Jul 17, 2025	32.92	33.06	32.89	33.02	33.02	0.30%	19,585