Skip to main content

Eisai Co. Ltd (OP: ESALF )

42.40 -0.10 (-0.24%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 42.40 42.40 42.40 42.40 183 -0.10(-0.24%)
May 23, 2024 42.50 600 +0.50(+1.19%)
May 22, 2024 41.97 42.00 41.97 42.00 375 -0.85(-1.98%)
May 21, 2024 42.85 42.85 42.60 42.85 1,650 +0.01(+0.02%)
May 14, 2024 42.84 70 -1.83(-4.10%)
May 13, 2024 44.67 44.67 44.67 44.67 167 +2.12(+4.98%)
May 06, 2024 42.55 400 -1.12(-2.56%)
May 03, 2024 42.95 43.67 42.95 43.67 1,330 +1.55(+3.68%)
May 01, 2024 42.12 5 +1.30(+3.18%)
Apr 29, 2024 40.82 45 +0.81(+2.04%)
Apr 25, 2024 40.01 4 -0.09(-0.24%)
Apr 24, 2024 41.12 41.12 40.10 40.10 31,467 +1.39(+3.59%)
Apr 22, 2024 38.71 0 -0.24(-0.62%)
Apr 19, 2024 38.79 38.95 38.79 38.95 925 +1.42(+3.78%)
Apr 18, 2024 38.00 38.10 37.53 37.53 2,125 -0.58(-1.52%)
Apr 17, 2024 38.18 38.18 38.11 38.11 899 -0.89(-2.28%)
Apr 11, 2024 39.00 14 -0.20(-0.51%)
Apr 10, 2024 39.19 39.20 38.59 39.20 2,260 -1.17(-2.91%)
Apr 08, 2024 40.38 43 +0.26(+0.64%)
Apr 05, 2024 40.12 40.12 40.12 40.12 100 -0.18(-0.45%)
Apr 04, 2024 40.31 40.31 39.15 40.30 750 +0.42(+1.05%)
Apr 03, 2024 39.88 39.88 39.88 39.88 1,630 -0.25(-0.64%)
Apr 01, 2024 40.13 45 -1.55(-3.71%)
Mar 28, 2024 42.33 42.33 41.23 41.68 392 -0.67(-1.58%)
Mar 27, 2024 42.35 42.35 42.35 42.35 670 +0.05(+0.12%)
Mar 25, 2024 42.30 1,000 +0.11(+0.27%)
Mar 22, 2024 42.20 42.20 42.19 42.19 1,240 +0.19(+0.44%)
Mar 20, 2024 42.00 44 +0.02(+0.05%)
Mar 19, 2024 41.98 41.98 41.98 41.98 220 -1.17(-2.71%)
Mar 18, 2024 43.89 43.89 43.15 43.15 200 -0.73(-1.66%)
Mar 15, 2024 43.88 43.88 43.88 43.88 135 -0.14(-0.32%)
Mar 13, 2024 44.02 97 -0.20(-0.45%)
Mar 12, 2024 44.22 44.22 44.22 44.22 440 +1.65(+3.88%)
Mar 11, 2024 43.32 43.32 42.57 42.57 398 -1.12(-2.56%)
Mar 08, 2024 43.33 43.90 43.33 43.69 4,324 +2.62(+6.38%)
Mar 07, 2024 41.98 41.98 41.07 41.07 414 +1.32(+3.32%)
Mar 05, 2024 39.75 0 -0.75(-1.85%)
Mar 04, 2024 39.76 40.50 39.76 40.50 553 -0.63(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.