EIIA(EIIA)
EIIA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $25.02 | $25.07 | $24.45 | $25.07 | 2,850 |
| 10/13/2026 | $25.05 | $25.07 | $25.05 | $25.07 | 1,501 |
| 10/12/2026 | $25.24 | $25.26 | $25.11 | $25.26 | 1,000 |
| 10/9/2026 | $25.10 | $25.20 | $25.10 | $25.20 | 1,000 |
| 10/8/2026 | $25.29 | $25.29 | $25.19 | $25.26 | 3,074 |
| 10/7/2026 | $25.12 | $25.24 | $25.12 | $25.18 | 8,200 |
| 10/6/2026 | $25.14 | $25.14 | $25.12 | $25.12 | 1,007 |
| 10/5/2026 | $25.05 | $25.21 | $25.05 | $25.14 | 12,246 |
| 10/2/2026 | $25.14 | $25.14 | $25.06 | $25.06 | 4,400 |
| 10/1/2026 | $25.22 | $25.22 | $25.00 | $25.10 | 16,500 |
| 9/30/2026 | $25.17 | $25.17 | $25.15 | $25.15 | 4,500 |
| 9/29/2026 | $25.10 | $25.22 | $24.95 | $25.15 | 13,635 |
| 9/28/2026 | $25.11 | $25.11 | $25.11 | $25.11 | 1,000 |
| 9/25/2026 | $25.12 | $25.16 | $25.12 | $25.16 | 949 |
| 9/24/2026 | $25.05 | $25.15 | $25.05 | $25.15 | 1,708 |
| 9/23/2026 | $25.18 | $25.39 | $24.95 | $25.03 | 15,808 |
| 9/22/2026 | $25.20 | $25.26 | $25.20 | $25.26 | 7,341 |
| 9/21/2026 | $25.15 | $25.20 | $25.15 | $25.20 | 8,134 |
| 9/18/2026 | $25.17 | $25.17 | $25.12 | $25.13 | 1,120 |
| 9/17/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 600 |
| 9/16/2026 | $25.03 | $25.10 | $25.03 | $25.10 | 800 |
| 9/15/2026 | $25.02 | $25.10 | $25.02 | $25.10 | 1,800 |
| 9/14/2026 | $25.07 | $25.07 | $25.00 | $25.06 | 8,018 |
| 9/11/2026 | $25.18 | $25.18 | $25.07 | $25.10 | 1,445 |
| 9/10/2026 | $25.06 | $25.21 | $25.06 | $25.20 | 3,600 |
| 9/9/2026 | $25.16 | $25.34 | $25.16 | $25.22 | 3,706 |
| 9/8/2026 | $25.22 | $25.24 | $25.22 | $25.22 | 5,830 |
| 9/4/2026 | $25.15 | $25.36 | $25.15 | $25.22 | 4,900 |
| 9/3/2026 | $25.13 | $25.24 | $25.12 | $25.22 | 11,445 |
| 9/2/2026 | $25.20 | $25.20 | $25.16 | $25.20 | 4,146 |
| 9/1/2026 | $25.14 | $25.20 | $25.14 | $25.17 | 1,500 |
| 8/31/2026 | $25.20 | $25.20 | $25.15 | $25.15 | 900 |
| 8/28/2026 | $25.18 | $25.24 | $25.17 | $25.17 | 4,600 |
| 8/27/2026 | $25.16 | $25.26 | $25.16 | $25.18 | 5,300 |
| 8/26/2026 | $25.18 | $25.23 | $25.11 | $25.23 | 6,341 |
| 8/25/2026 | $25.17 | $25.26 | $25.17 | $25.24 | 3,300 |
| 8/24/2026 | $25.18 | $25.40 | $25.18 | $25.22 | 10,019 |
| 8/21/2026 | $25.17 | $25.31 | $25.17 | $25.24 | 1,819 |
| 8/20/2026 | $25.19 | $25.26 | $25.18 | $25.18 | 4,300 |
| 8/19/2026 | $25.22 | $25.32 | $25.16 | $25.19 | 3,600 |
| 8/18/2026 | $25.23 | $25.23 | $25.19 | $25.19 | 1,512 |
| 8/17/2026 | $25.24 | $25.40 | $25.24 | $25.40 | 2,000 |
| 8/14/2026 | $25.27 | $25.27 | $25.27 | $25.27 | 400 |
| 8/13/2026 | $25.23 | $25.32 | $25.23 | $25.32 | 1,800 |
| 8/12/2026 | $25.19 | $25.26 | $25.19 | $25.26 | 2,103 |
| 8/11/2026 | $25.17 | $25.33 | $25.17 | $25.32 | 2,432 |
| 8/10/2026 | $25.23 | $25.33 | $25.23 | $25.27 | 3,724 |
| 8/7/2026 | $25.26 | $25.31 | $25.22 | $25.26 | 4,631 |
| 8/6/2026 | $25.24 | $25.33 | $25.24 | $25.28 | 5,109 |
| 8/5/2026 | $25.27 | $25.27 | $25.22 | $25.25 | 2,100 |
| 8/4/2026 | $25.38 | $25.38 | $25.30 | $25.32 | 2,241 |
| 8/3/2026 | $25.39 | $25.39 | $25.20 | $25.32 | 12,018 |
| 7/31/2026 | $25.24 | $25.35 | $25.22 | $25.31 | 14,043 |
| 7/30/2026 | $25.22 | $25.29 | $25.22 | $25.24 | 1,500 |
| 7/29/2026 | $25.23 | $25.26 | $25.22 | $25.22 | 3,600 |
| 7/28/2026 | $25.29 | $25.32 | $25.23 | $25.23 | 6,503 |
| 7/27/2026 | $25.26 | $25.29 | $25.26 | $25.29 | 1,026 |
| 7/24/2026 | $25.23 | $25.34 | $25.23 | $25.29 | 1,600 |
| 7/23/2026 | $25.23 | $25.30 | $25.23 | $25.30 | 2,800 |
| 7/22/2026 | $25.28 | $25.32 | $25.26 | $25.29 | 3,200 |
| 7/21/2026 | $25.26 | $25.33 | $25.25 | $25.27 | 3,002 |
| 7/20/2026 | $25.21 | $25.31 | $25.21 | $25.30 | 2,525 |
| 7/17/2026 | $25.24 | $25.30 | $25.20 | $25.28 | 4,945 |
| 7/16/2026 | $25.28 | $25.32 | $25.25 | $25.29 | 7,743 |
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
