EALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.67	32.67	32.58	32.65	32.65	0.28%	28,278
Jun 26, 2025	32.57	32.65	32.56	32.56	32.56	-0.07%	60,943
Jun 25, 2025	32.64	32.64	32.54	32.58	32.58	0.17%	54,852
Jun 24, 2025	32.51	32.60	32.51	32.53	32.53	0.28%	36,830
Jun 23, 2025	32.35	32.49	32.30	32.44	32.44	0.53%	60,215
Jun 20, 2025	32.43	32.43	32.25	32.27	32.27	0.09%	11,190
Jun 18, 2025	32.30	32.35	32.23	32.24	32.24	0.09%	59,892
Jun 17, 2025	32.29	32.39	32.20	32.21	32.21	-0.40%	20,875
Jun 16, 2025	32.34	32.42	32.28	32.34	32.34	0.40%	18,899
Jun 13, 2025	32.26	32.30	32.13	32.21	32.21	-0.34%	11,721
Jun 12, 2025	32.31	32.37	32.29	32.32	32.32	0.12%	40,637
Jun 11, 2025	32.38	32.41	32.24	32.28	32.28	-0.09%	133,725
Jun 10, 2025	32.22	32.36	32.22	32.31	32.31	0.22%	30,331
Jun 9, 2025	32.23	32.30	32.21	32.24	32.24	0.09%	15,007
Jun 6, 2025	32.23	32.27	32.17	32.21	32.21	0.41%	21,739
Jun 5, 2025	32.12	32.21	32.02	32.08	32.08	-0.14%	25,152
Jun 4, 2025	32.11	32.16	32.11	32.13	32.13	-0.05%	14,285
Jun 3, 2025	31.99	32.14	31.99	32.14	32.14	0.48%	8,561
Jun 2, 2025	31.89	32.01	31.77	31.99	31.99	0.14%	23,743
May 30, 2025	31.90	31.94	31.70	31.94	31.94	0.03%	17,903
May 29, 2025	31.89	31.93	31.85	31.93	31.93	0.41%	12,815
May 28, 2025	31.90	31.92	31.80	31.80	31.80	-0.25%	18,980
May 27, 2025	31.85	32.05	31.78	31.88	31.88	1.05%	21,626
May 23, 2025	31.40	31.62	31.40	31.55	31.55	-0.19%	201,567
May 22, 2025	31.64	31.77	31.61	31.61	31.61	-0.03%	153,782
May 21, 2025	31.73	31.91	31.60	31.62	31.62	-0.78%	30,273
May 20, 2025	31.80	31.94	31.80	31.87	31.87	-0.16%	123,036
May 19, 2025	31.83	31.96	31.82	31.92	31.92	0.06%	86,411
May 16, 2025	31.88	31.94	31.81	31.90	31.90	0.31%	37,252
May 15, 2025	31.68	31.82	31.66	31.80	31.80	0.29%	28,932
May 14, 2025	31.73	31.76	31.67	31.71	31.71	-0.06%	17,545
May 13, 2025	31.62	31.79	31.62	31.73	31.73	0.32%	38,807
May 12, 2025	31.43	31.63	31.40	31.63	31.63	2.00%	18,192
May 9, 2025	31.06	31.06	30.91	31.01	31.01	0.02%	20,700
May 8, 2025	31.01	31.17	30.93	31.01	31.01	0.31%	16,576
May 7, 2025	30.88	30.97	30.70	30.91	30.91	0.23%	308,075
May 6, 2025	30.79	30.93	30.78	30.84	30.84	-0.45%	15,821
May 5, 2025	30.93	31.06	30.92	30.98	30.98	-0.29%	19,423
May 2, 2025	31.01	31.13	30.90	31.07	31.07	0.88%	7,384
May 1, 2025	30.82	30.93	30.79	30.80	30.80	0.56%	19,384
Apr 30, 2025	30.21	30.70	30.21	30.63	30.63	-0.07%	13,777
Apr 29, 2025	30.46	30.66	30.46	30.65	30.65	0.39%	17,424
Apr 28, 2025	30.59	30.59	30.32	30.53	30.53	0.07%	19,967
Apr 25, 2025	30.30	30.51	30.26	30.51	30.51	0.53%	15,618
Apr 24, 2025	30.10	30.35	30.10	30.35	30.35	1.24%	19,487
Apr 23, 2025	30.21	30.25	29.93	29.98	29.98	1.04%	20,127
Apr 22, 2025	29.45	29.70	29.33	29.67	29.67	1.56%	54,414
Apr 21, 2025	29.45	29.45	28.99	29.22	29.22	-1.40%	28,005
Apr 17, 2025	29.64	29.79	29.57	29.63	29.63	-0.03%	65,141
Apr 16, 2025	29.72	29.88	29.43	29.64	29.64	-1.36%	29,864