EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.61	35.72	35.61	35.71	35.71	-0.87%	1,372
Mar 5, 2026	36.34	36.38	36.02	36.02	36.02	-2.02%	6,484
Mar 4, 2026	36.49	36.83	36.49	36.76	36.76	1.38%	1,098
Mar 3, 2026	36.09	36.37	35.56	36.26	36.26	-3.42%	3,897
Mar 2, 2026	37.52	37.55	37.37	37.55	37.54	-2.03%	6,262
Feb 27, 2026	38.48	38.48	38.30	38.32	38.32	-0.12%	1,355
Feb 26, 2026	38.46	38.46	38.18	38.37	38.37	0.12%	1,286
Feb 25, 2026	38.33	38.44	37.90	38.33	38.32	0.88%	12,415
Feb 24, 2026	37.94	38.02	37.00	37.99	37.99	0.31%	5,116
Feb 23, 2026	37.98	37.98	37.40	37.87	37.87	-0.53%	3,068
Feb 20, 2026	37.67	38.13	37.67	38.07	38.07	0.78%	1,398
Feb 19, 2026	37.69	37.78	37.64	37.78	37.78	-0.15%	3,700
Feb 18, 2026	37.81	38.07	37.81	37.84	37.84	-0.18%	3,638
Feb 17, 2026	37.76	37.90	37.70	37.90	37.90	-0.17%	1,839
Feb 13, 2026	37.95	38.10	37.93	37.97	37.97	-	1,885
Feb 12, 2026	38.43	38.43	37.78	37.97	37.97	-1.10%	2,132
Feb 11, 2026	38.33	38.39	38.16	38.39	38.39	0.85%	833
Feb 10, 2026	38.14	38.14	38.07	38.07	38.07	0.51%	290
Feb 9, 2026	37.64	37.87	37.64	37.87	37.87	1.50%	714
Feb 6, 2026	37.19	37.34	37.19	37.32	37.32	2.02%	793
Feb 5, 2026	36.73	36.73	36.50	36.58	36.57	-1.16%	1,613
Feb 4, 2026	37.33	37.33	36.97	37.01	37.01	0.22%	3,223
Feb 3, 2026	36.94	36.94	36.70	36.92	36.92	-0.34%	7,594
Feb 2, 2026	36.95	37.05	36.93	37.05	37.05	0.43%	1,553
Jan 30, 2026	37.17	37.17	36.89	36.89	36.89	-0.85%	2,649
Jan 29, 2026	36.97	37.21	36.97	37.21	37.21	0.93%	440
Jan 28, 2026	36.94	36.94	36.60	36.87	36.87	-1.09%	8,108
Jan 27, 2026	37.11	37.28	37.09	37.28	37.28	1.42%	4,378
Jan 26, 2026	36.79	36.81	36.72	36.75	36.75	0.83%	2,315
Jan 23, 2026	36.26	36.48	36.13	36.45	36.45	0.17%	2,785
Jan 22, 2026	36.44	36.45	36.27	36.39	36.39	0.64%	3,868
Jan 21, 2026	35.80	36.16	35.74	36.16	36.15	1.06%	1,954
Jan 20, 2026	35.88	35.90	35.76	35.78	35.78	-1.49%	1,742
Jan 16, 2026	36.28	36.37	36.23	36.32	36.32	-0.12%	3,383
Jan 15, 2026	36.39	36.41	36.36	36.36	36.36	0.32%	1,462
Jan 14, 2026	36.18	36.25	36.18	36.25	36.25	0.25%	5,146
Jan 13, 2026	36.39	36.39	36.12	36.16	36.16	-0.70%	1,878
Jan 12, 2026	36.40	36.41	36.33	36.41	36.41	0.69%	1,553
Jan 9, 2026	35.98	36.16	35.98	36.16	36.16	1.13%	4,039
Jan 8, 2026	35.66	35.83	35.66	35.76	35.76	-0.40%	5,045
Jan 7, 2026	35.98	35.98	35.90	35.90	35.90	-0.66%	3,561
Jan 6, 2026	36.14	36.15	36.09	36.14	36.14	0.44%	3,351
Jan 5, 2026	35.83	35.99	35.83	35.98	35.98	1.34%	1,961
Jan 2, 2026	35.59	35.62	35.00	35.50	35.50	0.89%	11,560
Dec 31, 2025	35.32	35.32	35.11	35.19	35.19	-0.65%	4,313
Dec 30, 2025	35.34	35.42	35.23	35.42	35.42	0.31%	9,618
Dec 29, 2025	35.33	37.67	35.20	35.31	35.31	-0.16%	9,856
Dec 26, 2025	35.32	35.37	35.32	35.37	35.37	0.20%	1,972
Dec 24, 2025	35.22	35.30	34.92	35.29	35.29	0.06%	1,825
Dec 23, 2025	35.33	35.33	35.22	35.27	35.27	0.75%	2,608
Dec 22, 2025	35.48	35.48	34.96	35.01	35.01	0.30%	4,182
Dec 19, 2025	34.95	34.98	34.44	34.91	34.91	-2.04%	6,460
Dec 18, 2025	35.66	35.73	35.21	35.63	34.72	0.78%	3,804
Dec 17, 2025	35.57	35.63	35.36	35.36	34.45	-1.14%	2,763
Dec 16, 2025	35.89	35.89	35.69	35.77	34.85	-0.28%	711
Dec 15, 2025	36.05	36.06	35.22	35.87	34.94	1.00%	18,011
Dec 12, 2025	35.76	35.78	35.50	35.51	34.60	-0.83%	6,152
Dec 11, 2025	35.66	35.85	35.66	35.81	34.89	0.50%	3,500
Dec 10, 2025	35.32	35.63	35.08	35.63	34.72	1.22%	6,199
Dec 9, 2025	35.21	35.45	35.20	35.20	34.30	-0.23%	14,272
Dec 8, 2025	35.26	35.33	34.57	35.28	34.38	-0.57%	3,704
Dec 5, 2025	34.37	35.68	34.37	35.49	34.57	0.01%	1,795
Dec 4, 2025	35.67	35.71	35.47	35.48	34.57	0.11%	1,080
Dec 3, 2025	35.42	35.44	35.37	35.44	34.53	0.50%	2,993
Dec 2, 2025	35.68	35.68	35.17	35.27	34.36	0.28%	2,543
Dec 1, 2025	35.30	35.35	34.48	35.17	34.26	-0.55%	21,169
Nov 28, 2025	35.27	35.40	35.22	35.36	34.45	0.37%	1,180
Nov 26, 2025	35.22	35.23	35.17	35.23	34.33	1.44%	559
Nov 25, 2025	34.67	34.77	34.66	34.73	33.84	0.88%	4,990
Nov 24, 2025	34.43	34.43	34.26	34.43	33.54	0.17%	7,259
Nov 21, 2025	34.20	34.37	34.09	34.37	33.49	1.66%	1,361
Nov 20, 2025	33.81	33.81	33.81	33.81	32.94	-1.55%	241
Nov 19, 2025	34.30	34.39	34.18	34.34	33.46	-0.12%	2,874
Nov 18, 2025	34.38	34.45	34.21	34.38	33.50	-1.60%	2,963
Nov 17, 2025	35.26	35.26	34.81	34.94	34.04	-1.23%	10,604
Nov 14, 2025	35.37	35.43	35.31	35.38	34.47	-0.07%	2,448
Nov 13, 2025	35.62	35.77	35.38	35.40	34.49	-1.21%	5,882
Nov 12, 2025	35.76	35.84	35.76	35.84	34.92	0.59%	551
Nov 11, 2025	35.63	35.63	35.63	35.63	34.71	0.99%	173
Nov 10, 2025	35.22	35.28	35.15	35.28	34.37	1.05%	3,842
Nov 7, 2025	34.75	34.94	34.66	34.91	34.01	0.24%	975
Nov 6, 2025	34.97	34.97	34.82	34.82	33.93	-0.41%	1,867
Nov 5, 2025	34.72	35.04	34.72	34.97	34.07	0.72%	3,174
Nov 4, 2025	34.82	34.82	34.67	34.72	33.83	-1.08%	6,343
Nov 3, 2025	35.02	35.15	35.02	35.10	34.20	-0.05%	2,967
Oct 31, 2025	35.24	35.24	35.04	35.12	34.21	-0.49%	1,896
Oct 30, 2025	35.26	35.36	35.26	35.29	34.38	-0.31%	923
Oct 29, 2025	35.55	35.66	34.56	35.40	34.49	-0.91%	4,174
Oct 28, 2025	35.66	35.78	35.66	35.73	34.81	-0.08%	3,542
Oct 27, 2025	35.71	35.76	35.71	35.76	34.84	0.63%	678
Oct 24, 2025	35.49	35.55	35.43	35.53	34.62	0.37%	2,109
Oct 23, 2025	35.38	35.89	35.37	35.40	34.49	0.49%	13,795
Oct 22, 2025	35.22	35.34	35.11	35.23	34.32	-0.45%	2,831
Oct 21, 2025	35.46	35.49	35.33	35.39	34.48	-0.63%	1,396
Oct 20, 2025	35.59	35.61	35.59	35.61	34.70	0.74%	1,435
Oct 17, 2025	35.22	35.36	35.15	35.35	34.44	0.18%	1,381
Oct 16, 2025	35.36	35.37	35.23	35.29	34.38	0.61%	2,908
Oct 15, 2025	35.06	35.14	34.94	35.07	34.17	0.74%	4,653
Oct 14, 2025	34.55	34.82	34.48	34.82	33.92	0.80%	3,725
Oct 13, 2025	34.52	34.54	34.51	34.54	33.65	0.95%	1,471