Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EADSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2025 | 46.78 | 0.45 | 0.97% | 47.12 | 47.49 | 46.71 | 662,670 |
| Jun 17 2025 | 46.33 | -0.31 | -0.66% | 46.41 | 46.638 | 46.10 | 1,754,629 |
| Jun 16 2025 | 46.64 | 0.53 | 1.15% | 46.94 | 47.19 | 46.48 | 407,096 |
| Jun 13 2025 | 46.11 | -1.01 | -2.14% | 46.37 | 46.75 | 46.11 | 269,975 |
| Jun 12 2025 | 47.12 | 0.22 | 0.47% | 47.11 | 47.33 | 46.90 | 283,691 |
| Jun 11 2025 | 46.90 | 0.20 | 0.43% | 46.96 | 47.18 | 46.70 | 292,321 |
| Jun 10 2025 | 46.70 | -0.40 | -0.85% | 47.49 | 47.5796 | 46.51 | 266,271 |
| Jun 09 2025 | 47.10 | 0.01 | 0.02% | 47.29 | 47.31 | 47.08 | 211,993 |
| Jun 06 2025 | 47.09 | -0.09 | -0.19% | 46.91 | 47.20 | 46.89 | 233,004 |
| Jun 05 2025 | 47.18 | -1.43 | -2.94% | 47.66 | 48.30 | 47.05 | 509,117 |
| Jun 04 2025 | 48.61 | 1.02 | 2.13% | 48.29 | 48.76 | 48.10 | 1,066,931 |
| Jun 03 2025 | 47.595 | 0.75 | 1.61% | 46.52 | 47.60 | 46.488 | 3,077,672 |
| Jun 02 2025 | 46.84 | 1.07 | 2.34% | 46.01 | 46.87 | 45.5826 | 581,585 |
| May 30 2025 | 45.77 | -0.43 | -0.92% | 46.26 | 46.28 | 45.71 | 1,997,424 |
| May 29 2025 | 46.195 | 0.27 | 0.58% | 46.25 | 46.31 | 45.97 | 439,933 |
| May 28 2025 | 45.93 | -0.17 | -0.37% | 46.52 | 46.68 | 45.61 | 602,362 |
| May 27 2025 | 46.10 | 1.67 | 3.76% | 46.03 | 46.20 | 45.805 | 511,391 |
| May 23 2025 | 44.43 | -1.12 | -2.46% | 44.04 | 44.70 | 43.74 | 276,705 |
| May 22 2025 | 45.55 | 0.09 | 0.20% | 45.40 | 45.70 | 45.22 | 304,461 |
| May 21 2025 | 45.46 | -0.25 | -0.55% | 45.65 | 46.13 | 45.35 | 402,553 |
| May 20 2025 | 45.71 | 0.08 | 0.18% | 45.32 | 45.71 | 45.29 | 324,853 |
| May 19 2025 | 45.63 | 0.91 | 2.03% | 45.03 | 45.72 | 45.03 | 878,147 |
| May 16 2025 | 44.72 | 0.10 | 0.22% | 44.57 | 44.86 | 44.51 | 248,012 |
| May 15 2025 | 44.62 | 0.33 | 0.75% | 44.45 | 44.71 | 44.32 | 430,547 |
| May 14 2025 | 44.29 | -0.76 | -1.69% | 44.91 | 44.98 | 44.28 | 312,743 |
| May 13 2025 | 45.05 | 1.04 | 2.36% | 44.53 | 45.13 | 44.45 | 480,958 |
| May 12 2025 | 44.01 | -0.54 | -1.21% | 44.29 | 44.29 | 43.36 | 376,395 |
| May 09 2025 | 44.55 | 0.03 | 0.07% | 44.68 | 44.75 | 44.38 | 345,855 |
| May 08 2025 | 44.52 | 0.95 | 2.18% | 44.30 | 44.80 | 44.30 | 357,937 |
| May 07 2025 | 43.57 | -0.93 | -2.09% | 43.85 | 43.90 | 43.05 | 552,405 |
| May 06 2025 | 44.50 | -0.52 | -1.16% | 44.18 | 45.01 | 44.15 | 1,739,488 |
| May 05 2025 | 45.02 | 1.07 | 2.43% | 44.70 | 45.02 | 44.50 | 647,259 |
| May 02 2025 | 43.95 | 0.05 | 0.11% | 43.82 | 44.15 | 43.68 | 1,470,556 |
| May 01 2025 | 43.90 | 0.83 | 1.93% | 44.15 | 44.79 | 43.25 | 411,249 |
| Apr 30 2025 | 43.07 | 1.90 | 4.62% | 41.42 | 43.19 | 41.135 | 2,191,962 |
| Apr 29 2025 | 41.17 | -0.41 | -0.99% | 41.01 | 41.47 | 40.86 | 2,436,855 |
| Apr 28 2025 | 41.58 | 1.34 | 3.33% | 41.30 | 41.58 | 41.00 | 1,530,692 |
| Apr 25 2025 | 40.24 | 0.94 | 2.39% | 39.81 | 40.27 | 39.80 | 1,223,030 |
| Apr 24 2025 | 39.30 | -0.11 | -0.28% | 38.99 | 39.33 | 38.86 | 280,682 |
| Apr 23 2025 | 39.41 | 0.40 | 1.03% | 39.52 | 40.14 | 39.25 | 405,362 |
| Apr 22 2025 | 39.01 | 0.36 | 0.93% | 38.96 | 39.38 | 38.74 | 526,275 |
| Apr 21 2025 | 38.65 | -0.47 | -1.20% | 39.27 | 39.27 | 38.01 | 434,363 |
| Apr 17 2025 | 39.12 | -0.49 | -1.24% | 38.70 | 39.49 | 38.45 | 506,232 |
| Apr 16 2025 | 39.61 | -0.31 | -0.78% | 39.56 | 40.20 | 39.44 | 506,938 |
| Apr 15 2025 | 39.92 | 0.45 | 1.14% | 39.46 | 39.99 | 39.39 | 458,692 |
| Apr 14 2025 | 39.47 | 0.53 | 1.36% | 39.25 | 39.65 | 39.09 | 395,339 |
| Apr 11 2025 | 38.94 | -0.31 | -0.79% | 38.39 | 38.99 | 38.01 | 428,954 |
| Apr 10 2025 | 39.25 | -1.26 | -3.11% | 39.18 | 39.42 | 38.15 | 613,368 |
| Apr 09 2025 | 40.51 | 3.09 | 8.26% | 36.84 | 40.83 | 36.28 | 1,183,598 |
| Apr 08 2025 | 37.42 | 0.00 | 0.00% | 39.05 | 39.10 | 36.89 | 658,419 |
| Apr 07 2025 | 37.42 | -2.39 | -6.00% | 37.59 | 39.63 | 36.505 | 1,337,078 |
| Apr 04 2025 | 39.81 | -3.80 | -8.71% | 40.61 | 42.05 | 39.69 | 768,006 |
| Apr 03 2025 | 43.61 | -0.60 | -1.36% | 43.43 | 44.13 | 43.40 | 357,528 |
| Apr 02 2025 | 44.21 | -1.07 | -2.36% | 43.51 | 45.1205 | 43.50 | 295,067 |
| Apr 01 2025 | 45.28 | 1.19 | 2.70% | 44.76 | 45.525 | 44.59 | 478,237 |
| Mar 31 2025 | 44.09 | -0.73 | -1.63% | 44.06 | 44.21 | 43.69 | 375,112 |
| Mar 28 2025 | 44.82 | -0.59 | -1.30% | 44.95 | 45.24 | 44.67 | 266,287 |
| Mar 27 2025 | 45.41 | -0.13 | -0.29% | 45.29 | 45.5225 | 45.23 | 665,261 |
| Mar 26 2025 | 45.54 | -0.93 | -2.00% | 45.92 | 46.16 | 45.36 | 1,077,039 |
| Mar 25 2025 | 46.47 | 1.26 | 2.79% | 46.38 | 46.67 | 46.15 | 1,024,815 |
| Mar 24 2025 | 45.21 | 0.28 | 0.62% | 45.13 | 45.50 | 44.814 | 544,205 |
