EAI(EAI)
EAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $18.33 | $18.56 | $18.21 | $18.56 | 501 |
| 10/13/2026 | $18.45 | $18.47 | $18.25 | $18.46 | 16,400 |
| 10/12/2026 | $18.57 | $18.69 | $18.36 | $18.36 | 19,800 |
| 10/9/2026 | $18.61 | $18.92 | $18.53 | $18.58 | 8,900 |
| 10/8/2026 | $18.55 | $18.81 | $18.38 | $18.80 | 27,300 |
| 10/7/2026 | $18.87 | $18.89 | $18.44 | $18.45 | 36,800 |
| 10/6/2026 | $18.99 | $19.11 | $18.75 | $18.90 | 36,100 |
| 10/5/2026 | $18.84 | $18.84 | $18.65 | $18.80 | 34,500 |
| 10/2/2026 | $18.78 | $18.89 | $18.76 | $18.78 | 17,008 |
| 10/1/2026 | $18.60 | $18.88 | $18.60 | $18.75 | 23,800 |
| 9/30/2026 | $18.72 | $19.11 | $18.54 | $18.56 | 110,300 |
| 9/29/2026 | $18.92 | $19.29 | $18.73 | $18.75 | 15,000 |
| 9/28/2026 | $18.66 | $19.11 | $18.58 | $18.85 | 19,700 |
| 9/25/2026 | $18.95 | $19.06 | $18.68 | $18.74 | 18,100 |
| 9/24/2026 | $18.96 | $19.24 | $18.72 | $18.86 | 22,543 |
| 9/23/2026 | $19.28 | $19.34 | $19.02 | $19.08 | 24,400 |
| 9/22/2026 | $19.38 | $19.65 | $19.31 | $19.34 | 24,200 |
| 9/21/2026 | $19.56 | $19.63 | $19.36 | $19.41 | 20,911 |
| 9/18/2026 | $19.62 | $19.62 | $19.40 | $19.46 | 12,035 |
| 9/17/2026 | $19.67 | $19.68 | $19.52 | $19.56 | 15,800 |
| 9/16/2026 | $19.44 | $19.65 | $19.36 | $19.56 | 14,504 |
| 9/15/2026 | $19.34 | $19.47 | $19.34 | $19.43 | 34,535 |
| 9/14/2026 | $19.31 | $19.62 | $19.31 | $19.41 | 23,000 |
| 9/11/2026 | $19.48 | $19.69 | $19.45 | $19.49 | 27,500 |
| 9/10/2026 | $19.50 | $19.69 | $19.35 | $19.50 | 24,100 |
| 9/9/2026 | $19.78 | $19.85 | $19.51 | $19.52 | 22,105 |
| 9/8/2026 | $19.51 | $19.77 | $19.43 | $19.73 | 62,500 |
| 9/4/2026 | $19.50 | $19.69 | $19.35 | $19.65 | 19,410 |
| 9/3/2026 | $19.50 | $19.66 | $19.50 | $19.52 | 21,200 |
| 9/2/2026 | $19.65 | $19.75 | $19.49 | $19.50 | 20,400 |
| 9/1/2026 | $19.51 | $19.75 | $19.50 | $19.52 | 29,000 |
| 8/31/2026 | $19.69 | $19.69 | $19.51 | $19.53 | 40,100 |
| 8/28/2026 | $19.86 | $20.09 | $19.86 | $19.90 | 22,100 |
| 8/27/2026 | $19.86 | $19.99 | $19.86 | $19.98 | 13,508 |
| 8/26/2026 | $19.96 | $19.96 | $19.80 | $19.80 | 21,100 |
| 8/25/2026 | $19.95 | $19.96 | $19.90 | $19.96 | 8,833 |
| 8/24/2026 | $19.76 | $19.88 | $19.75 | $19.85 | 13,729 |
| 8/21/2026 | $19.78 | $19.88 | $19.74 | $19.74 | 19,900 |
| 8/20/2026 | $19.77 | $19.87 | $19.77 | $19.86 | 13,330 |
| 8/19/2026 | $19.82 | $19.83 | $19.77 | $19.81 | 14,100 |
| 8/18/2026 | $19.80 | $19.80 | $19.70 | $19.77 | 13,100 |
| 8/17/2026 | $19.87 | $19.87 | $19.71 | $19.72 | 8,711 |
| 8/14/2026 | $19.80 | $19.83 | $19.77 | $19.81 | 8,100 |
| 8/13/2026 | $19.83 | $19.91 | $19.83 | $19.86 | 8,800 |
| 8/12/2026 | $19.83 | $19.88 | $19.80 | $19.83 | 18,100 |
| 8/11/2026 | $19.86 | $19.88 | $19.81 | $19.85 | 17,110 |
| 8/10/2026 | $20.04 | $20.04 | $19.85 | $19.88 | 9,800 |
| 8/7/2026 | $19.98 | $20.03 | $19.91 | $19.94 | 14,600 |
| 8/6/2026 | $20.02 | $20.05 | $19.95 | $19.95 | 19,600 |
| 8/5/2026 | $20.09 | $20.09 | $20.03 | $20.05 | 17,400 |
| 8/4/2026 | $20.09 | $20.09 | $20.00 | $20.05 | 19,700 |
| 8/3/2026 | $20.08 | $20.08 | $20.01 | $20.05 | 14,200 |
| 7/31/2026 | $19.97 | $20.05 | $19.89 | $20.01 | 46,800 |
| 7/30/2026 | $19.89 | $19.98 | $19.89 | $19.95 | 18,800 |
| 7/29/2026 | $20.00 | $20.00 | $19.88 | $19.94 | 28,400 |
| 7/28/2026 | $19.91 | $19.97 | $19.89 | $19.93 | 16,100 |
| 7/27/2026 | $19.91 | $19.99 | $19.89 | $19.92 | 39,100 |
| 7/24/2026 | $19.94 | $19.97 | $19.86 | $19.92 | 24,100 |
| 7/23/2026 | $19.91 | $19.96 | $19.91 | $19.91 | 42,031 |
| 7/22/2026 | $20.01 | $20.05 | $19.95 | $20.00 | 26,700 |
| 7/21/2026 | $20.01 | $20.05 | $19.99 | $19.99 | 29,800 |
| 7/20/2026 | $19.98 | $20.10 | $19.98 | $20.07 | 16,000 |
| 7/17/2026 | $20.00 | $20.00 | $19.96 | $20.00 | 16,300 |
| 7/16/2026 | $20.06 | $20.10 | $19.96 | $20.00 | 14,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
