Register for real-time alerts, custom portfolio, and market movers
EADSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 41.55 | -1.74 | -4.02% | 41.95 | 42.55 | 40.87 | 1,704,522 |
| Apr 24 2024 | 43.29 | -0.29 | -0.67% | 43.67 | 43.69 | 43.21 | 468,835 |
| Apr 23 2024 | 43.58 | 0.57 | 1.33% | 42.95 | 43.60 | 42.93 | 610,196 |
| Apr 22 2024 | 43.01 | 0.49 | 1.15% | 42.63 | 43.19 | 42.6135 | 436,328 |
| Apr 19 2024 | 42.52 | 0.00 | 0.00% | 42.64 | 42.85 | 42.348 | 284,873 |
| Apr 18 2024 | 42.52 | -0.12 | -0.28% | 42.46 | 42.84 | 42.32 | 110,200 |
| Apr 17 2024 | 42.64 | 0.41 | 0.97% | 42.90 | 42.93 | 42.41 | 118,520 |
| Apr 16 2024 | 42.23 | -0.90 | -2.09% | 42.12 | 42.37 | 41.91 | 161,910 |
| Apr 15 2024 | 43.13 | 0.13 | 0.30% | 43.85 | 43.85 | 42.88 | 187,225 |
| Apr 12 2024 | 43.00 | -0.63 | -1.44% | 43.47 | 43.62 | 42.99 | 169,074 |
| Apr 11 2024 | 43.63 | -0.44 | -1.00% | 44.06 | 44.09 | 43.16 | 390,812 |
| Apr 10 2024 | 44.07 | -0.58 | -1.30% | 44.00 | 44.63 | 43.94 | 165,661 |
| Apr 09 2024 | 44.65 | -1.39 | -3.02% | 45.2699 | 45.28 | 44.40 | 253,469 |
| Apr 08 2024 | 46.04 | 0.49 | 1.08% | 46.29 | 46.34 | 46.00 | 108,771 |
| Apr 05 2024 | 45.55 | 0.58 | 1.29% | 44.76 | 45.61 | 44.75 | 106,435 |
| Apr 04 2024 | 44.97 | -0.46 | -1.01% | 45.71 | 45.76 | 44.88 | 119,477 |
| Apr 03 2024 | 45.43 | 0.36 | 0.80% | 45.04 | 45.59 | 45.01 | 424,191 |
| Apr 02 2024 | 45.07 | -0.85 | -1.85% | 44.83 | 45.34 | 44.74 | 218,955 |
| Apr 01 2024 | 45.92 | -0.24 | -0.52% | 45.18 | 46.78 | 45.18 | 167,061 |
| Mar 28 2024 | 46.16 | -0.40 | -0.86% | 46.2499 | 46.25 | 46.03 | 130,648 |
| Mar 27 2024 | 46.56 | 0.53 | 1.15% | 46.55 | 46.66 | 46.28 | 133,913 |
| Mar 26 2024 | 46.03 | 0.05 | 0.11% | 46.10 | 46.21 | 46.02 | 151,057 |
| Mar 25 2024 | 45.98 | 0.03 | 0.07% | 46.08 | 46.1314 | 45.9775 | 132,316 |
| Mar 22 2024 | 45.95 | 0.08 | 0.17% | 45.95 | 46.00 | 45.82 | 335,940 |
| Mar 21 2024 | 45.87 | -0.48 | -1.04% | 45.98 | 46.11 | 45.69 | 860,698 |
| Mar 20 2024 | 46.35 | 1.12 | 2.48% | 45.36 | 46.35 | 45.306 | 249,245 |
| Mar 19 2024 | 45.23 | 0.90 | 2.03% | 45.25 | 45.30 | 44.93 | 268,111 |
| Mar 18 2024 | 44.33 | -0.05 | -0.11% | 44.45 | 44.47 | 44.24 | 389,588 |
| Mar 15 2024 | 44.38 | 0.70 | 1.60% | 44.00 | 44.47 | 43.97 | 517,526 |
| Mar 14 2024 | 43.68 | -0.02 | -0.05% | 43.88 | 43.938 | 43.48 | 380,757 |
| Mar 13 2024 | 43.70 | 0.49 | 1.13% | 43.55 | 43.71 | 43.40 | 326,090 |
| Mar 12 2024 | 43.21 | 0.28 | 0.65% | 42.78 | 43.24 | 42.59 | 251,095 |
| Mar 11 2024 | 42.93 | -0.14 | -0.33% | 43.13 | 43.15 | 42.69 | 111,183 |
| Mar 08 2024 | 43.07 | -0.21 | -0.49% | 43.16 | 43.26 | 42.9901 | 146,471 |
| Mar 07 2024 | 43.28 | 0.24 | 0.56% | 43.10 | 43.43 | 42.94 | 91,273 |
| Mar 06 2024 | 43.04 | 0.45 | 1.06% | 42.77 | 43.21 | 42.77 | 175,915 |
| Mar 05 2024 | 42.59 | 0.43 | 1.02% | 42.70 | 42.82 | 42.4134 | 265,249 |
| Mar 04 2024 | 42.16 | 0.85 | 2.06% | 42.03 | 42.21 | 42.0001 | 201,147 |
| Mar 01 2024 | 41.31 | -0.02 | -0.05% | 41.52 | 41.632 | 41.06 | 188,231 |
| Feb 29 2024 | 41.33 | -0.30 | -0.72% | 41.50 | 41.53 | 41.19 | 222,624 |
| Feb 28 2024 | 41.63 | 1.55 | 3.87% | 40.93 | 41.67 | 40.93 | 165,593 |
| Feb 27 2024 | 40.08 | 0.09 | 0.23% | 40.10 | 40.29 | 40.0101 | 170,304 |
| Feb 26 2024 | 39.99 | 0.08 | 0.20% | 40.08 | 40.10 | 39.83 | 138,390 |
| Feb 23 2024 | 39.91 | 0.07 | 0.18% | 39.99 | 40.18 | 39.88 | 148,602 |
| Feb 22 2024 | 39.84 | 0.14 | 0.35% | 39.69 | 39.93 | 39.65 | 826,409 |
| Feb 21 2024 | 39.70 | 0.51 | 1.30% | 39.22 | 39.70 | 39.18 | 1,011,294 |
| Feb 20 2024 | 39.19 | -0.07 | -0.18% | 39.16 | 39.275 | 39.10 | 107,459 |
| Feb 16 2024 | 39.26 | -0.98 | -2.44% | 38.95 | 39.421 | 38.91 | 214,502 |
| Feb 15 2024 | 40.24 | -0.17 | -0.42% | 39.98 | 40.24 | 39.89 | 123,254 |
| Feb 14 2024 | 40.41 | 0.66 | 1.66% | 40.37 | 40.41 | 40.11 | 136,117 |
| Feb 13 2024 | 39.75 | -0.47 | -1.17% | 39.67 | 39.92 | 39.54 | 138,437 |
| Feb 12 2024 | 40.22 | -0.42 | -1.03% | 39.97 | 40.40 | 39.97 | 405,710 |
| Feb 09 2024 | 40.64 | -0.12 | -0.29% | 40.43 | 40.65 | 40.21 | 596,197 |
| Feb 08 2024 | 40.76 | 0.12 | 0.30% | 40.78 | 40.81 | 40.56 | 112,155 |
| Feb 07 2024 | 40.64 | -0.18 | -0.44% | 40.74 | 40.74 | 40.48 | 133,105 |
| Feb 06 2024 | 40.82 | 0.78 | 1.95% | 40.72 | 40.85 | 40.60 | 115,876 |
| Feb 05 2024 | 40.04 | -0.26 | -0.65% | 40.11 | 40.30 | 39.795 | 137,173 |
| Feb 02 2024 | 40.30 | 0.10 | 0.25% | 40.23 | 40.37 | 40.13 | 220,641 |
| Feb 01 2024 | 40.20 | 0.50 | 1.26% | 39.80 | 40.24 | 39.73 | 112,986 |
| Jan 31 2024 | 39.70 | -0.90 | -2.22% | 40.31 | 40.41 | 39.6913 | 257,839 |
| Jan 30 2024 | 40.60 | 0.10 | 0.25% | 40.75 | 40.78 | 40.50 | 181,145 |
| Jan 29 2024 | 40.50 | -0.10 | -0.25% | 40.23 | 40.57 | 40.14 | 161,902 |
