Free Trial

Ebara (EBCOY) Stock Chart & Stock Price History

$39.11
-1.52 (-3.74%)
(As of 05/22/2024 ET)

Ebara Stock Price Performance

5 Day
Performance
-3.19%
1 Month
Performance
-4.80%
3 Month
Performance
+0.04%
6 Month
Performance
+41.33%
Year-To-Date
Performance
+32.16%
1 Year
Performance
+73.42%
Receive EBCOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ebara and its competitors with MarketBeat's FREE daily newsletter

EBCOY Stock Chart for Thursday, May, 23, 2024

Ebara Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$40.63$39.11
-3.75%
$39.23$37.835,873 shs$0.00
05/21/2024$40.78$40.63
-0.37%
$40.63$40.63922 shs$0.00
05/20/2024$40.40$40.78
+0.95%
$41.08$40.715,431 shs$0.00
05/17/2024$40.36$40.40
+0.09%
$40.54$40.332,577 shs$0.00
05/16/2024$38.96$40.36
+3.59%
$40.74$40.355,412 shs$0.00
05/15/2024$42.25$38.96
-7.79%
$38.96$38.533,006 shs$0.00
05/14/2024$43.20$42.25
-2.20%
$43.07$41.354,292 shs$0.00
05/13/2024$42.80$43.20
+0.94%
$44.05$42.443,116 shs$0.00
05/10/2024$43.93$42.80
-2.58%
$42.87$42.801,365 shs$0.00
05/09/2024$43.46$43.93
+1.08%
$43.94$43.811,382 shs$0.00
05/08/2024$43.36$43.46
+0.24%
$43.46$43.461,210 shs$0.00
05/07/2024$43.36$43.36$43.36$43.36584 shs$0.00
05/06/2024$43.45$43.36
-0.22%
$43.94$43.331,589 shs$0.00
05/03/2024$42.62$43.45
+1.95%
$43.45$43.041,652 shs$0.00
05/02/2024$41.87$42.62
+1.80%
$42.67$42.553,270 shs$0.00
05/01/2024$41.38$41.87
+1.17%
$41.88$40.961,845 shs$0.00
04/30/2024$41.71$41.38
-0.79%
$41.51$41.381,669 shs$0.00
04/29/2024$41.54$41.71
+0.41%
$41.89$41.712,152 shs$0.00
04/26/2024$40.77$41.54
+1.90%
$41.54$41.441,633 shs$0.00
04/25/2024$41.65$40.77
-2.12%
$40.77$40.224,765 shs$0.00
04/24/2024$41.08$41.65
+1.39%
$42.19$41.563,353 shs$0.00
04/23/2024$41.34$41.08
-0.63%
$41.21$41.023,176 shs$0.00
04/22/2024$41.44$41.34
-0.24%
$41.50$41.0074,802 shs$0.00
04/19/2024$43.14$41.44
-3.94%
$41.81$41.353,070 shs$0.00
04/18/2024$42.45$43.14
+1.62%
$43.14$41.753,826 shs$0.00
04/17/2024$42.30$42.45
+0.35%
$42.45$42.451,021 shs$0.00
04/16/2024$43.95$42.30
-3.75%
$42.30$42.221,417 shs$0.00
04/15/2024$45.30$43.95
-2.98%
$44.72$43.8211,486 shs$0.00
04/12/2024$46.18$45.30
-1.91%
$46.23$45.301,169 shs$0.00
04/11/2024$43.90$46.18
+5.18%
$46.18$45.174,738 shs$0.00
04/10/2024$45.42$43.90
-3.34%
$44.60$43.903,149 shs$0.00
04/09/2024$44.10$45.42
+2.99%
$45.50$45.063,013 shs$0.00
04/08/2024$43.51$44.10
+1.36%
$44.33$44.101,711 shs$0.00
04/05/2024$44.51$43.51
-2.25%
$43.51$43.077,389 shs$0.00
04/04/2024$44.24$44.51
+0.61%
$45.60$44.5110,886 shs$0.00
04/03/2024$45.07$44.24
-1.84%
$44.32$44.027,524 shs$0.00
04/02/2024$44.21$45.07
+1.95%
$46.14$44.9413,926 shs$0.00
04/01/2024$44.68$44.21
-1.05%
$44.21$43.463,672 shs$0.00
03/29/2024$44.68$44.68$44.68$44.561,489 shs$0.00
03/28/2024$45.24$44.68
-1.23%
$44.68$44.561,411 shs$0.00
Daily Options Pick (Delivered) (Ad)

My name is Mike Shorr and I've developed a trading system that is nothing short of extraordinary.

Click here to get access to my pick today
03/27/2024$45.70$45.24
-1.01%
$45.24$44.9910,260 shs$0.00
03/26/2024$44.88$45.70
+1.83%
$46.16$45.7032,241 shs$0.00
03/25/2024$43.51$44.88
+3.15%
$45.30$44.7923,869 shs$0.00
03/22/2024$43.09$43.51
+0.97%
$43.51$42.88126,108 shs$0.00
03/21/2024$42.82$43.09
+0.63%
$43.64$43.05141,502 shs$0.00
03/20/2024$42.20$42.82
+1.47%
$42.90$42.5831,718 shs$0.00
03/19/2024$43.31$42.20
-2.56%
$42.20$41.389,060 shs$0.00
03/18/2024$42.47$43.31
+1.98%
$43.31$43.172,065 shs$0.00
03/15/2024$43.07$42.47
-1.39%
$42.68$42.303,609 shs$0.00
03/14/2024$45.81$43.07
-5.98%
$43.34$43.0242,225 shs$0.00
03/13/2024$47.00$45.81
-2.53%
$46.87$45.4246,392 shs$0.00
03/12/2024$44.92$47.00
+4.63%
$47.00$46.1510,992 shs$0.00
03/11/2024$45.20$44.92
-0.62%
$46.36$44.763,839 shs$0.00
03/08/2024$45.56$45.20
-0.79%
$45.47$44.753,635 shs$0.00
03/07/2024$46.01$45.56
-0.98%
$45.58$44.861,841 shs$0.00
03/06/2024$43.65$46.01
+5.41%
$47.00$44.566,093 shs$0.00
03/05/2024$43.51$43.65
+0.32%
$43.68$43.113,665 shs$0.00
03/04/2024$43.96$43.51
-1.02%
$43.51$43.233,244 shs$0.00
03/01/2024$42.16$43.96
+4.27%
$43.96$43.023,111 shs$0.00
02/29/2024$40.34$42.16
+4.52%
$42.18$42.161,762 shs$0.00
02/28/2024$39.85$40.34
+1.22%
$40.43$40.341,205 shs$0.00
02/27/2024$39.02$39.85
+2.13%
$39.96$39.705,131 shs$0.00
02/26/2024$39.09$39.02
-0.18%
$39.02$38.911,839 shs$0.00
02/23/2024$38.90$39.09
+0.49%
$39.16$38.963,459 shs$0.00
02/22/2024$37.08$38.90
+4.91%
$38.91$38.836,755 shs$0.00

This page (OTCMKTS:EBCOY) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners