SA
Sign upLog In
EUSB

Historical Prices (Last 90 Days)

DateOpenHighLowCloseVolume
10/16/2026$41.87$41.98$41.85$41.9326,442
10/15/2026$42.05$42.05$41.90$41.9332,500
10/14/2026$41.47$41.72$41.47$41.70153,528
10/13/2026$41.69$41.69$41.62$41.6760,810
10/12/2026$41.56$41.62$41.56$41.6147,700
10/9/2026$41.58$41.62$41.55$41.6233,048
10/8/2026$41.52$41.62$41.44$41.6231,404
10/7/2026$41.33$41.54$41.33$41.5047,800
10/6/2026$41.58$41.58$41.46$41.51168,600
10/5/2026$41.43$41.45$41.34$41.4257,146
10/2/2026$41.82$41.82$41.43$41.4643,400
10/1/2026$41.37$41.57$41.30$41.5270,110
9/30/2026$41.66$41.66$41.50$41.57197,251
9/29/2026$41.64$41.64$41.50$41.59133,646
9/28/2026$41.67$41.69$41.58$41.6329,700
9/25/2026$41.84$41.86$41.68$41.84250,700
9/24/2026$41.97$41.99$41.75$41.7588,100
9/23/2026$42.23$42.23$41.90$41.9545,024
9/22/2026$42.31$42.32$42.24$42.2798,130
9/21/2026$42.30$42.30$42.25$42.2733,350
9/18/2026$42.24$42.24$42.18$42.1932,600
9/17/2026$42.28$42.34$42.27$42.3420,229
9/16/2026$42.23$42.29$42.13$42.1316,847
9/15/2026$42.17$42.17$42.12$42.1668,544
9/14/2026$42.15$42.27$42.13$42.1724,200
9/11/2026$42.32$42.32$42.20$42.2125,200
9/10/2026$42.34$42.34$42.23$42.2526,800
9/9/2026$42.58$42.59$42.49$42.5228,291
9/8/2026$42.64$42.64$42.57$42.6027,826
9/4/2026$42.66$42.68$42.62$42.65144,100
9/3/2026$42.69$42.69$42.63$42.6375,602
9/2/2026$42.61$42.61$42.52$42.5779,300
9/1/2026$42.60$42.66$42.54$42.56138,824
8/31/2026$42.81$42.82$42.77$42.82112,300
8/28/2026$42.99$43.01$42.84$42.8636,400
8/27/2026$43.00$43.01$42.96$42.9731,719
8/26/2026$43.00$43.00$42.94$42.9896,413
8/25/2026$43.02$43.06$42.97$43.0627,647
8/24/2026$42.85$42.89$42.85$42.8816,335
8/21/2026$42.84$42.84$42.78$42.8121,400
8/20/2026$42.93$42.93$42.82$42.8530,640
8/19/2026$42.96$42.99$42.89$42.9948,800
8/18/2026$42.72$42.81$42.72$42.8158,513
8/17/2026$42.82$42.85$42.77$42.7858,200
8/14/2026$42.93$42.93$42.83$42.8522,942
8/13/2026$42.96$43.01$42.94$42.9552,100
8/12/2026$42.88$42.88$42.81$42.8217,100
8/11/2026$42.80$42.82$42.78$42.7811,700
8/10/2026$42.83$42.83$42.74$42.7421,324
8/7/2026$42.94$42.94$42.84$42.88103,339
8/6/2026$42.89$42.89$42.80$42.8329,626
8/5/2026$42.91$42.95$42.88$42.9452,900
8/4/2026$42.86$42.91$42.85$42.9144,100
8/3/2026$42.71$42.75$42.70$42.7269,345
7/31/2026$42.83$42.83$42.73$42.8083,139
7/30/2026$42.89$42.92$42.86$42.8728,100
7/29/2026$42.96$43.00$42.85$42.8541,044
7/28/2026$42.95$43.03$42.94$43.0021,723
7/27/2026$42.88$42.95$42.86$42.9019,704
7/24/2026$42.77$42.86$42.74$42.7954,628
7/23/2026$42.75$42.78$42.73$42.7731,146
7/22/2026$42.94$42.94$42.86$42.8733,700
7/21/2026$43.00$43.00$42.93$42.9569,700
7/20/2026$43.13$43.13$43.01$43.0515,547

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

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.