EGO(EGO)
EGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $31.54 | $31.83 | $31.00 | $31.34 | 1.28M |
| 5/21/2026 | $31.18 | $32.25 | $30.90 | $31.69 | 1.81M |
| 5/20/2026 | $30.80 | $32.13 | $30.38 | $31.98 | 3.37M |
| 5/19/2026 | $31.09 | $31.31 | $30.17 | $30.32 | 2.20M |
| 5/18/2026 | $31.68 | $32.53 | $31.37 | $31.67 | 1.23M |
| 5/15/2026 | $32.70 | $32.95 | $31.55 | $31.66 | 2.39M |
| 5/14/2026 | $35.51 | $35.88 | $33.90 | $34.38 | 2.09M |
| 5/13/2026 | $35.25 | $35.88 | $34.93 | $35.54 | 3.29M |
| 5/12/2026 | $33.75 | $35.79 | $33.50 | $35.53 | 3.67M |
| 5/11/2026 | $34.56 | $35.85 | $34.11 | $34.40 | 3.87M |
| 5/8/2026 | $33.61 | $34.57 | $33.49 | $34.15 | 3.75M |
| 5/7/2026 | $32.60 | $34.34 | $32.46 | $33.15 | 8.04M |
| 5/6/2026 | $30.93 | $32.00 | $30.93 | $31.66 | 3.49M |
| 5/5/2026 | $29.44 | $29.70 | $29.12 | $29.33 | 2.77M |
| 5/4/2026 | $29.50 | $29.67 | $28.50 | $28.84 | 4.28M |
| 5/1/2026 | $30.41 | $30.46 | $28.99 | $29.86 | 6.29M |
| 4/30/2026 | $30.88 | $31.17 | $29.98 | $31.09 | 10.47M |
| 4/29/2026 | $30.18 | $30.38 | $29.41 | $29.61 | 4.63M |
| 4/28/2026 | $31.00 | $31.24 | $30.13 | $30.70 | 3.54M |
| 4/27/2026 | $31.80 | $32.27 | $31.57 | $31.86 | 1.62M |
| 4/24/2026 | $32.00 | $32.26 | $31.59 | $32.07 | 4.30M |
| 4/23/2026 | $31.28 | $31.85 | $30.94 | $31.66 | 5.41M |
| 4/22/2026 | $32.58 | $32.58 | $31.49 | $31.67 | 4.60M |
| 4/21/2026 | $33.02 | $33.30 | $31.66 | $31.83 | 3.68M |
| 4/20/2026 | $33.82 | $34.28 | $33.37 | $33.56 | 4.10M |
| 4/17/2026 | $34.86 | $36.10 | $34.48 | $34.52 | 4.10M |
| 4/16/2026 | $35.09 | $35.54 | $33.65 | $34.18 | 3.79M |
| 4/15/2026 | $36.51 | $36.88 | $34.23 | $34.74 | 3.63M |
| 4/14/2026 | $37.42 | $38.15 | $36.27 | $36.30 | 4.31M |
| 4/13/2026 | $35.80 | $37.10 | $35.80 | $36.89 | 1.55M |
| 4/10/2026 | $36.00 | $36.61 | $35.81 | $36.46 | 2.14M |
| 4/9/2026 | $35.67 | $36.63 | $35.09 | $35.70 | 1.80M |
| 4/8/2026 | $37.40 | $37.43 | $35.15 | $35.63 | 2.71M |
| 4/7/2026 | $35.96 | $36.02 | $34.59 | $35.14 | 2.02M |
| 4/6/2026 | $35.66 | $36.21 | $34.97 | $35.89 | 994,300 |
| 4/2/2026 | $33.59 | $36.25 | $33.52 | $35.81 | 1.82M |
| 4/1/2026 | $35.86 | $36.68 | $34.96 | $36.13 | 3.26M |
| 3/31/2026 | $33.35 | $34.35 | $32.81 | $34.33 | 2.43M |
| 3/30/2026 | $34.71 | $34.94 | $32.04 | $32.39 | 3.79M |
| 3/27/2026 | $32.93 | $34.41 | $32.75 | $33.80 | 2.19M |
| 3/26/2026 | $33.17 | $34.93 | $33.00 | $33.04 | 2.55M |
| 3/25/2026 | $34.91 | $34.91 | $33.99 | $34.49 | 2.19M |
| 3/24/2026 | $32.50 | $33.40 | $31.92 | $33.18 | 2.70M |
| 3/23/2026 | $30.61 | $33.39 | $30.40 | $32.95 | 3.93M |
| 3/20/2026 | $32.36 | $32.57 | $30.80 | $31.40 | 3.72M |
| 3/19/2026 | $32.18 | $32.49 | $31.02 | $32.35 | 5.41M |
| 3/18/2026 | $35.92 | $36.35 | $34.31 | $34.60 | 3.42M |
| 3/17/2026 | $37.81 | $38.31 | $36.81 | $37.12 | 1.48M |
| 3/16/2026 | $36.80 | $37.90 | $36.58 | $37.59 | 1.50M |
| 3/13/2026 | $38.63 | $38.72 | $36.56 | $36.77 | 1.95M |
| 3/12/2026 | $40.40 | $40.42 | $38.62 | $38.82 | 1.62M |
| 3/11/2026 | $41.47 | $41.96 | $40.38 | $40.82 | 1.41M |
| 3/10/2026 | $41.75 | $42.94 | $41.37 | $42.49 | 3.34M |
| 3/9/2026 | $39.07 | $40.65 | $38.24 | $40.56 | 2.60M |
| 3/6/2026 | $39.69 | $40.75 | $39.03 | $40.46 | 2.70M |
| 3/5/2026 | $41.00 | $41.06 | $39.30 | $40.47 | 1.89M |
| 3/4/2026 | $42.53 | $42.74 | $41.21 | $41.64 | 1.70M |
| 3/3/2026 | $43.69 | $43.70 | $40.74 | $41.87 | 2.54M |
| 3/2/2026 | $46.65 | $47.14 | $44.90 | $46.33 | 1.76M |
| 2/27/2026 | $45.98 | $46.79 | $45.33 | $46.42 | 1.82M |
| 2/26/2026 | $44.01 | $45.59 | $43.46 | $45.53 | 2.04M |
| 2/25/2026 | $43.81 | $44.76 | $43.13 | $44.40 | 2.18M |
| 2/24/2026 | $42.59 | $43.88 | $41.80 | $43.37 | 1.99M |
| 2/23/2026 | $43.56 | $44.67 | $43.28 | $43.90 | 2.92M |