EJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.24	34.26	33.89	34.09	34.09	-0.99%	32,872
Mar 4, 2026	34.13	34.56	34.13	34.43	34.43	0.64%	5,377
Mar 3, 2026	33.97	34.40	33.85	34.21	34.21	-2.42%	73,818
Mar 2, 2026	35.04	35.12	34.90	35.06	35.06	-0.71%	48,470
Feb 27, 2026	35.21	35.31	35.21	35.31	35.31	-0.03%	17,234
Feb 26, 2026	35.68	35.68	35.25	35.32	35.32	-0.34%	51,772
Feb 25, 2026	35.40	35.55	35.38	35.44	35.44	0.11%	12,621
Feb 24, 2026	35.30	35.40	35.26	35.40	35.40	0.51%	10,095
Feb 23, 2026	35.29	35.32	35.13	35.22	35.22	-0.51%	7,975
Feb 20, 2026	35.18	35.40	35.06	35.40	35.40	0.80%	21,456
Feb 19, 2026	34.85	35.12	34.85	35.12	35.12	-0.14%	30,872
Feb 18, 2026	35.11	35.22	35.06	35.17	35.17	0.29%	29,317
Feb 17, 2026	35.05	35.12	34.89	35.07	35.07	-0.14%	15,172
Feb 13, 2026	35.00	35.14	34.93	35.12	35.12	0.14%	11,265
Feb 12, 2026	35.45	35.45	35.00	35.07	35.07	-0.48%	17,237
Feb 11, 2026	35.13	35.26	35.08	35.24	35.24	0.34%	30,363
Feb 10, 2026	35.18	35.20	35.10	35.12	35.12	0.09%	18,036
Feb 9, 2026	34.83	35.19	34.83	35.09	35.09	0.13%	23,654
Feb 6, 2026	34.92	35.05	34.87	35.04	35.04	1.05%	12,823
Feb 5, 2026	34.71	34.79	34.54	34.68	34.68	-0.18%	64,770
Feb 4, 2026	34.91	34.91	34.59	34.74	34.74	-0.35%	41,864
Feb 3, 2026	34.92	34.97	34.71	34.86	34.86	0.23%	18,304
Feb 2, 2026	34.65	34.85	34.65	34.78	34.78	0.06%	27,710
Jan 30, 2026	34.96	34.97	34.70	34.76	34.76	-0.65%	27,999
Jan 29, 2026	35.05	35.05	34.87	34.99	34.99	-0.07%	19,442
Jan 28, 2026	35.19	35.19	34.97	35.01	35.01	-0.10%	26,790
Jan 27, 2026	34.95	35.08	34.93	35.04	35.04	0.67%	26,664
Jan 26, 2026	34.83	34.89	34.75	34.81	34.81	0.07%	66,632
Jan 23, 2026	34.63	34.92	34.63	34.79	34.79	0.16%	30,185
Jan 22, 2026	34.61	34.79	34.61	34.73	34.73	0.40%	22,333
Jan 21, 2026	34.57	34.65	34.53	34.59	34.59	0.65%	9,943
Jan 20, 2026	34.38	34.46	34.31	34.37	34.37	-0.44%	18,123
Jan 16, 2026	34.54	34.54	34.41	34.52	34.52	-0.16%	47,100
Jan 15, 2026	34.50	34.68	34.50	34.58	34.58	0.07%	56,051
Jan 14, 2026	34.49	34.57	34.43	34.55	34.55	0.40%	50,253
Jan 13, 2026	34.55	34.55	34.40	34.41	34.41	-0.52%	13,548
Jan 12, 2026	34.46	34.60	34.44	34.59	34.59	0.70%	16,836
Jan 9, 2026	34.34	34.43	34.30	34.35	34.35	-0.19%	23,776
Jan 8, 2026	34.27	34.47	34.22	34.42	34.42	0.40%	53,262
Jan 7, 2026	34.35	34.35	34.25	34.28	34.28	-0.22%	46,755
Jan 6, 2026	34.40	34.43	34.28	34.36	34.36	0.18%	46,696
Jan 5, 2026	34.34	34.34	34.18	34.30	34.30	0.33%	127,008
Jan 2, 2026	34.15	34.43	33.97	34.18	34.18	1.16%	303,072
Dec 31, 2025	33.77	33.80	33.72	33.79	33.79	0.14%	283,785
Dec 30, 2025	33.66	33.78	33.66	33.74	33.74	-0.03%	81,399
Dec 29, 2025	33.66	33.77	33.66	33.75	33.75	0.05%	26,039
Dec 26, 2025	33.71	33.76	33.71	33.74	33.74	0.09%	1,667
Dec 24, 2025	33.65	33.76	33.65	33.71	33.71	0.02%	1,817
Dec 23, 2025	33.70	33.77	33.65	33.70	33.70	0.01%	14,557
Dec 22, 2025	33.63	33.71	33.63	33.69	33.69	0.07%	3,301
Dec 19, 2025	33.64	33.71	33.63	33.67	33.67	0.07%	2,143
Dec 18, 2025	33.72	33.72	33.60	33.65	33.65	0.03%	25,855
Dec 17, 2025	33.60	33.70	33.60	33.63	33.63	-0.01%	3,944
Dec 16, 2025	33.60	33.69	33.59	33.64	33.64	-0.12%	19,862
Dec 15, 2025	33.62	33.70	33.62	33.68	33.68	-0.01%	10,654
Dec 12, 2025	33.64	33.70	33.62	33.69	33.69	0.14%	1,862
Dec 11, 2025	33.59	33.69	33.58	33.64	33.64	0.04%	32,727
Dec 10, 2025	33.41	33.69	33.41	33.62	33.62	0.04%	28,235
Dec 9, 2025	33.56	33.66	33.56	33.61	33.61	0.04%	1,654
Dec 8, 2025	33.56	33.67	33.55	33.60	33.60	-0.01%	19,688
Dec 5, 2025	33.58	33.65	33.58	33.60	33.60	-0.10%	5,822
Dec 4, 2025	33.57	33.65	33.54	33.64	33.64	0.16%	4,007
Dec 3, 2025	33.54	33.64	33.53	33.58	33.58	0.04%	5,370
Dec 2, 2025	33.57	33.63	33.51	33.57	33.57	0.03%	3,923
Dec 1, 2025	33.52	33.62	33.51	33.56	33.56	0.03%	4,158
Nov 28, 2025	33.61	33.61	33.50	33.55	33.55	0.09%	1,427
Nov 26, 2025	33.57	33.57	33.47	33.52	33.52	0.07%	3,086
Nov 25, 2025	33.52	33.55	33.43	33.50	33.49	0.04%	11,325
Nov 24, 2025	33.36	33.49	33.36	33.48	33.48	0.22%	6,625
Nov 21, 2025	33.43	33.43	33.38	33.41	33.41	0.29%	1,785
Nov 20, 2025	33.47	33.47	33.04	33.31	33.31	-0.33%	17,720
Nov 19, 2025	33.43	33.43	33.38	33.42	33.42	0.09%	6,775
Nov 18, 2025	33.39	33.41	33.35	33.39	33.39	-0.06%	273,765
Nov 17, 2025	33.35	33.46	33.35	33.41	33.41	-0.16%	1,660
Nov 14, 2025	33.44	33.46	33.44	33.46	33.46	0.16%	807
Nov 13, 2025	33.46	33.46	33.41	33.41	33.41	-0.17%	1,726
Nov 12, 2025	33.44	33.54	33.43	33.47	33.47	0.01%	8,110
Nov 11, 2025	33.48	33.48	33.41	33.46	33.46	0.01%	1,727
Nov 10, 2025	33.37	33.51	33.37	33.46	33.46	0.24%	5,247
Nov 7, 2025	33.33	33.41	33.33	33.38	33.38	0.02%	5,288
Nov 6, 2025	33.36	33.43	33.36	33.37	33.37	-0.01%	2,859
Nov 5, 2025	33.35	33.42	33.35	33.38	33.38	0.12%	11,102
Nov 4, 2025	33.34	33.37	33.32	33.34	33.34	-0.14%	4,885
Nov 3, 2025	33.38	33.41	33.25	33.38	33.38	0.07%	12,690
Oct 31, 2025	33.36	33.40	33.35	33.36	33.36	-0.04%	30,000
Oct 30, 2025	33.34	33.39	33.34	33.37	33.37	0.10%	5,212
Oct 29, 2025	33.37	33.37	33.33	33.34	33.34	-0.06%	14,582
Oct 28, 2025	33.35	33.39	33.34	33.36	33.36	-0.08%	7,011
Oct 27, 2025	33.23	33.40	33.23	33.39	33.39	0.15%	74,347
Oct 24, 2025	33.33	33.39	33.20	33.34	33.34	-0.03%	4,998
Oct 23, 2025	33.34	33.35	33.30	33.35	33.35	0.18%	1,235
Oct 22, 2025	33.38	33.38	33.23	33.29	33.29	-0.03%	3,274
Oct 21, 2025	33.30	33.35	33.25	33.30	33.30	-0.05%	2,932
Oct 20, 2025	33.20	33.34	33.20	33.31	33.31	0.40%	5,012
Oct 17, 2025	33.15	33.23	33.12	33.18	33.18	-0.07%	4,427
Oct 16, 2025	33.17	33.32	33.17	33.20	33.20	0.03%	4,155
Oct 15, 2025	33.31	33.31	33.15	33.19	33.19	0.22%	2,232
Oct 14, 2025	33.08	33.15	33.08	33.12	33.12	-0.17%	2,267
Oct 13, 2025	33.07	33.25	33.07	33.18	33.18	0.45%	6,764
Oct 10, 2025	33.37	33.37	32.95	33.03	33.03	-0.58%	17,267