Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	EADSY	41.56	42.26	41.55	41.92	0.37	186,251	1,136	41.85	42.29
2024-04-25	Q	EADSY	41.95	42.55	40.87	41.55	-1.74	1,501,888	2,266	41.41	41.90
2024-04-24	Q	EADSY	43.67	43.69	43.21	43.29	-0.29	468,835	1,095	43.21	43.56
2024-04-23	Q	EADSY	42.95	43.60	42.93	43.58	0.57	610,196	1,426	43.50	43.65
2024-04-22	Q	EADSY	42.63	43.19	42.6135	43.01	0.49	436,328	1,083	42.91	43.49
2024-04-19	Q	EADSY	42.64	42.85	42.348	42.52		284,873	1,157	42.50	42.56
2024-04-18	Q	EADSY	42.46	42.84	42.32	42.52	-0.12	110,200	1,140	42.45	42.56
2024-04-17	Q	EADSY	42.90	42.93	42.41	42.64	0.41	118,520	1,128	42.36	42.85
2024-04-16	Q	EADSY	42.12	42.37	41.91	42.23	-0.307459	161,910	1,635	41.97	42.30
2024-04-15	Q	EADSY	43.85	43.85	42.88	43.13	0.13	187,225	1,346	42.88	43.27
2024-04-12	Q	EADSY	43.47	43.62	42.99	43.00	-0.63	169,074	1,236	42.74	43.08
2024-04-11	Q	EADSY	44.06	44.09	43.16	43.63	-0.44	390,812	1,533	43.29	43.70
2024-04-10	Q	EADSY	44.00	44.32	43.94	44.07	-0.58	165,661	1,242	44.07	44.40
2024-04-09	Q	EADSY	45.2699	45.28	44.40	44.65	-1.39	253,469	1,907	44.61	44.90
2024-04-08	Q	EADSY	46.29	46.34	46.00	46.04	0.49	108,771	1,269	45.85	46.09
2024-04-05	Q	EADSY	44.76	45.61	44.75	45.55	0.58	106,435	1,070	45.05	45.62
2024-04-04	Q	EADSY	45.71	45.76	44.88	44.97	-0.46	119,477	1,130	44.76	45.43
2024-04-03	Q	EADSY	45.04	45.59	45.01	45.43	0.36	424,191	1,483	45.06	45.47
2024-04-02	Q	EADSY	44.83	45.12	44.74	45.07	-0.85	218,955	1,487	44.61	45.24
2024-04-01	Q	EADSY	45.18	46.78	45.18	45.92	-0.24	166,802	1,398	45.75	45.92
2024-03-29	Q	EADSY	46.2499	46.25	46.03	46.16	-0.40	0	0
2024-03-28	Q	EADSY	46.2499	46.25	46.03	46.16	-0.40	130,648	1,271	46.02	46.54
2024-03-27	Q	EADSY	46.55	46.66	46.28	46.56	0.53	133,913	1,248	46.17	46.75
2024-03-26	Q	EADSY	46.10	46.21	46.02	46.03	0.05	151,057	1,330	45.80	46.50
2024-03-25	Q	EADSY	46.08	46.1314	45.9775	45.98	0.03	132,316	1,630	45.92	46.47
2024-03-22	Q	EADSY	45.95	46.00	45.82	45.95	0.08	335,940	1,400	45.83	46.18
2024-03-21	Q	EADSY	45.98	46.11	45.69	45.87	-0.48	860,698	1,789	45.61	46.17
2024-03-20	Q	EADSY	45.36	46.35	45.306	46.35	1.12	232,075	1,903	46.30	46.37
2024-03-19	Q	EADSY	45.25	45.30	44.93	45.23	0.90	268,111	2,129	45.00	45.23
2024-03-18	Q	EADSY	44.45	44.47	44.24	44.33	-0.05	389,588	1,568	44.30	44.50
2024-03-15	Q	EADSY	44.00	44.47	43.97	44.38	0.70	517,526	1,593	44.33	44.50
2024-03-14	Q	EADSY	43.88	43.938	43.48	43.68	-0.02	380,757	1,500	43.50	43.95
2024-03-13	Q	EADSY	43.55	43.70	43.478	43.70	0.49	326,090	1,715	43.35	43.80
2024-03-12	Q	EADSY	42.78	43.24	42.59	43.21	0.28	220,404	1,348	43.00	43.29
2024-03-11	Q	EADSY	43.13	43.15	42.69	42.93	-0.14	111,183	1,051	42.65	43.11
2024-03-08	Q	EADSY	43.16	43.26	42.9901	43.07	-0.21	146,471	996	42.90	43.10
2024-03-07	Q	EADSY	43.10	43.43	42.94	43.28	0.24	91,273	971	43.10	43.50
2024-03-06	Q	EADSY	42.77	43.21	42.77	43.04	0.45	175,915	1,134	42.96	43.08
2024-03-05	Q	EADSY	42.70	42.82	42.43	42.59	0.43	265,249	1,232	42.40	42.88
2024-03-04	Q	EADSY	42.03	42.21	42.0001	42.16	0.85	201,147	1,607	42.05	42.43
2024-03-01	Q	EADSY	41.52	41.632	41.06	41.30	-0.03	188,231	1,466	41.20	41.57
2024-02-29	Q	EADSY	41.50	41.53	41.19	41.33	-0.30	222,624	1,419	41.28	41.63
2024-02-28	Q	EADSY	40.93	41.67	40.93	41.63	1.55	165,593	1,258	41.43	41.68
2024-02-27	Q	EADSY	40.10	40.29	40.0101	40.08	0.09	170,304	1,136	39.97	40.14
2024-02-26	Q	EADSY	40.08	40.10	39.83	39.99	0.08	138,390	1,179	39.93	40.28
2024-02-23	Q	EADSY	39.99	40.18	39.88	39.91	0.07	148,602	1,147	39.63	40.30
2024-02-22	Q	EADSY	39.69	39.93	39.65	39.84	0.14	826,409	1,391	39.51	39.90
2024-02-21	Q	EADSY	39.22	39.70	39.18	39.70	0.51	1,011,294	1,675	39.54	39.75
2024-02-20	Q	EADSY	39.16	39.275	39.10	39.19	-0.07	107,459	1,091	38.86	39.50
2024-02-19	Q	EADSY	38.95	39.421	38.91	39.26	-0.98	0	0
2024-02-16	Q	EADSY	38.95	39.421	38.91	39.26	-0.98	214,502	1,318	39.26	39.48
2024-02-15	Q	EADSY	39.98	40.24	39.89	40.24	-0.17	123,254	1,180	39.95	40.28
2024-02-14	Q	EADSY	40.37	40.41	40.11	40.41	0.66	135,742	1,092	40.12	40.54
2024-02-13	Q	EADSY	39.67	39.92	39.54	39.75	-0.47	138,437	1,136	39.50	39.75
2024-02-12	Q	EADSY	39.97	40.40	39.97	40.22	-0.42	405,710	1,089	40.15	40.24
2024-02-09	Q	EADSY	40.43	40.65	40.21	40.64	-0.12	596,197	1,336	40.57	40.66
2024-02-08	Q	EADSY	40.78	40.81	40.56	40.76	0.12	112,155	998	40.59	40.77
2024-02-07	Q	EADSY	40.74	40.74	40.48	40.64	-0.18	133,105	1,086	40.32	40.91
2024-02-06	Q	EADSY	40.72	40.85	40.60	40.82	0.78	115,876	1,167	40.68	41.00
2024-02-05	Q	EADSY	40.11	40.11	39.795	40.04	-0.26	137,173	1,174	40.00	40.06
2024-02-02	Q	EADSY	40.23	40.37	40.13	40.30	0.10	220,641	1,029	40.28	40.39
2024-02-01	Q	EADSY	39.80	40.24	39.73	40.20	0.50	112,986	1,017	40.08	40.29
2024-01-31	Q	EADSY	40.31	40.41	39.6913	39.70	-0.90	257,839	1,274	39.67	40.13
2024-01-30	Q	EADSY	40.75	40.78	40.50	40.60	0.10	181,145	1,092	40.60	40.80