EBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.13	36.19	36.13	36.17	36.17	-0.74%	892
Mar 2, 2026	35.78	36.47	35.78	36.44	36.44	0.64%	485
Feb 27, 2026	36.21	36.21	36.21	36.21	36.21	-1.50%	163
Feb 26, 2026	36.76	36.76	36.76	36.76	36.76	0.88%	158
Feb 25, 2026	36.44	36.44	36.44	36.44	36.44	0.28%	78
Feb 24, 2026	36.25	36.41	36.24	36.34	36.34	0.68%	3,936
Feb 23, 2026	36.04	36.11	36.02	36.09	36.09	-2.25%	2,100
Feb 20, 2026	37.04	37.04	36.93	36.93	36.92	0.42%	564
Feb 19, 2026	36.85	36.85	36.50	36.77	36.77	-0.06%	4,078
Feb 18, 2026	36.79	36.79	36.79	36.79	36.79	0.17%	9
Feb 17, 2026	36.77	36.77	36.73	36.73	36.73	-0.14%	596
Feb 13, 2026	36.53	36.78	36.53	36.78	36.78	1.33%	34,184
Feb 12, 2026	36.30	36.30	36.30	36.30	36.30	-1.62%	67
Feb 11, 2026	36.90	36.90	36.90	36.90	36.90	0.11%	25
Feb 10, 2026	36.97	37.02	36.86	36.86	36.86	0.12%	242
Feb 9, 2026	36.85	36.87	36.81	36.81	36.81	-0.14%	849
Feb 6, 2026	36.77	36.87	36.73	36.86	36.86	2.40%	700
Feb 5, 2026	36.13	36.13	36.00	36.00	36.00	-0.78%	705
Feb 4, 2026	36.30	36.30	36.23	36.28	36.28	1.30%	938
Feb 3, 2026	36.00	36.00	35.60	35.82	35.81	0.17%	949
Feb 2, 2026	35.75	35.78	35.75	35.76	35.76	1.13%	6,958
Jan 30, 2026	35.39	35.39	35.36	35.36	35.36	-0.60%	411
Jan 29, 2026	35.26	35.57	35.25	35.57	35.57	1.25%	1,449
Jan 28, 2026	35.44	35.44	35.13	35.13	35.13	-1.01%	1,097
Jan 27, 2026	35.43	35.49	35.42	35.49	35.49	-0.04%	836
Jan 26, 2026	35.42	35.50	35.42	35.50	35.50	-0.14%	1,727
Jan 23, 2026	35.90	35.90	35.55	35.55	35.55	-1.68%	404
Jan 22, 2026	36.39	36.59	36.16	36.16	36.16	0.22%	2,313
Jan 21, 2026	36.08	36.08	36.08	36.08	36.08	2.88%	43
Jan 20, 2026	34.97	35.35	34.97	35.07	35.07	-1.59%	1,788
Jan 16, 2026	35.83	35.84	35.64	35.64	35.63	-0.63%	2,448
Jan 15, 2026	35.67	35.98	35.46	35.86	35.86	1.35%	1,578
Jan 14, 2026	35.31	35.39	35.31	35.39	35.39	0.57%	222
Jan 13, 2026	35.32	35.32	35.19	35.19	35.19	-0.05%	1,773
Jan 12, 2026	35.21	35.21	35.21	35.21	35.21	-0.04%	93
Jan 9, 2026	35.25	35.25	35.22	35.22	35.22	0.58%	2,151
Jan 8, 2026	35.02	35.02	35.02	35.02	35.02	2.10%	297
Jan 7, 2026	34.34	34.35	34.30	34.30	34.30	-0.77%	981
Jan 6, 2026	34.45	34.57	34.45	34.57	34.56	1.17%	2,101
Jan 5, 2026	34.07	34.16	34.07	34.16	34.16	1.28%	1,233
Jan 2, 2026	33.70	33.73	33.57	33.73	33.73	0.44%	622
Dec 31, 2025	33.61	33.61	33.58	33.58	33.58	-0.79%	503
Dec 30, 2025	33.85	33.85	33.85	33.85	33.85	-0.31%	92
Dec 29, 2025	33.93	33.96	33.92	33.96	33.95	-0.37%	707
Dec 26, 2025	33.96	34.08	33.96	34.08	34.08	-0.08%	1,511
Dec 24, 2025	34.11	34.11	34.11	34.11	34.11	0.24%	138
Dec 23, 2025	34.06	34.13	34.03	34.03	34.03	-0.38%	1,422
Dec 22, 2025	34.27	34.27	34.16	34.16	34.16	0.16%	380
Dec 19, 2025	34.24	34.24	34.11	34.11	34.11	-2.36%	366
Dec 18, 2025	35.05	35.05	34.93	34.93	34.26	0.32%	424
Dec 17, 2025	34.83	34.83	34.76	34.82	34.15	-0.37%	484
Dec 16, 2025	35.16	35.16	34.86	34.95	34.28	-0.70%	876
Dec 15, 2025	35.20	35.20	35.19	35.20	34.52	-0.18%	1,514
Dec 12, 2025	35.60	35.60	35.26	35.26	34.58	-0.90%	477
Dec 11, 2025	35.61	35.66	35.58	35.58	34.89	0.86%	769
Dec 10, 2025	35.20	35.28	35.20	35.28	34.60	2.20%	211
Dec 9, 2025	34.52	34.52	34.52	34.52	33.86	0.63%	142
Dec 8, 2025	34.55	34.55	34.30	34.30	33.64	-0.71%	361
Dec 5, 2025	34.55	34.55	34.55	34.55	33.88	-0.22%	41
Dec 4, 2025	34.62	34.62	34.62	34.62	33.96	-0.48%	29
Dec 3, 2025	34.69	34.79	34.69	34.79	34.12	1.64%	353
Dec 2, 2025	34.14	34.34	34.14	34.23	33.57	-	1,327
Dec 1, 2025	34.41	34.46	34.21	34.23	33.57	-0.05%	10,761
Nov 28, 2025	34.19	34.24	34.19	34.24	33.59	-0.01%	311
Nov 26, 2025	34.25	34.25	34.25	34.25	33.59	0.61%	22
Nov 25, 2025	34.04	34.04	34.04	34.04	33.39	2.65%	20
Nov 24, 2025	33.16	33.16	33.16	33.16	32.52	0.71%	142
Nov 21, 2025	32.93	32.93	32.93	32.93	32.29	3.15%	46
Nov 20, 2025	31.92	31.92	31.92	31.92	31.31	-1.19%	23
Nov 19, 2025	32.30	32.30	32.30	32.30	31.68	-0.33%	203
Nov 18, 2025	32.28	32.41	32.28	32.41	31.79	0.44%	118
Nov 17, 2025	32.74	32.74	32.27	32.27	31.65	-2.23%	745
Nov 14, 2025	33.01	33.01	33.01	33.01	32.37	-0.01%	99
Nov 13, 2025	33.01	33.01	33.01	33.01	32.38	-1.64%	106
Nov 12, 2025	33.56	33.56	33.56	33.56	32.92	-0.17%	5
Nov 11, 2025	33.62	33.62	33.62	33.62	32.97	0.34%	3
Nov 10, 2025	33.59	33.59	33.50	33.50	32.86	0.76%	358
Nov 7, 2025	33.00	33.25	32.97	33.25	32.61	0.55%	896
Nov 6, 2025	33.17	33.17	33.07	33.07	32.43	-1.23%	254
Nov 5, 2025	33.48	33.48	33.48	33.48	32.84	1.24%	306
Nov 4, 2025	33.14	33.21	33.07	33.07	32.43	-0.91%	494
Nov 3, 2025	33.37	33.37	33.37	33.37	32.73	0.23%	48
Oct 31, 2025	33.30	33.30	33.30	33.30	32.66	0.31%	128
Oct 30, 2025	33.19	33.19	33.19	33.19	32.56	-0.71%	38
Oct 29, 2025	33.84	33.94	33.43	33.43	32.79	-1.53%	335
Oct 28, 2025	33.95	34.03	33.95	33.95	33.30	-0.54%	222
Oct 27, 2025	34.13	34.13	34.13	34.13	33.48	-0.21%	20
Oct 24, 2025	34.16	34.20	34.16	34.20	33.55	0.87%	111
Oct 23, 2025	33.90	33.91	33.90	33.91	33.26	1.10%	1,006
Oct 22, 2025	33.40	33.54	33.40	33.54	32.89	-0.36%	245
Oct 21, 2025	33.56	33.72	33.56	33.66	33.01	0.55%	830
Oct 20, 2025	33.28	33.47	33.28	33.47	32.83	1.40%	597
Oct 17, 2025	33.01	33.01	33.01	33.01	32.38	0.25%	66
Oct 16, 2025	33.10	33.10	32.93	32.93	32.30	-1.74%	573
Oct 15, 2025	33.58	33.58	33.42	33.51	32.87	-0.10%	1,911
Oct 14, 2025	33.55	33.55	33.55	33.55	32.90	1.84%	5
Oct 13, 2025	32.94	32.94	32.94	32.94	32.31	1.90%	7
Oct 10, 2025	33.51	33.51	32.33	32.33	31.71	-3.24%	625
Oct 9, 2025	33.44	33.44	33.41	33.41	32.77	-1.32%	162
Oct 8, 2025	33.87	33.87	33.79	33.86	33.21	0.43%	411