E-Home Household Service Holdings Limited - EJH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.01	1.01	1.01	1.02	1	124,606
October 16, 2025	1.02	1.02	1.02	1.05	1.01	88,536
October 15, 2025	1.01	1.02	1.02	1.03	1.01	75,400
October 14, 2025	1.03	1.03	1.03	1.03	1.01	140,407
October 13, 2025	0.98	1.01	1.01	1.02	0.98	63,370
October 10, 2025	1.05	1.02	1.02	1.05	1.01	121,436
October 09, 2025	1.04	1.04	1.04	1.04	1.02	139,737
October 08, 2025	1.03	1.06	1.06	1.06	1.02	117,800
October 07, 2025	1.02	1.05	1.05	1.05	1.02	142,133
October 06, 2025	1.02	1.06	1.06	1.06	1.02	113,200
October 03, 2025	1.05	1.03	1.03	1.05	1.03	74,216
October 02, 2025	1.03	1.04	1.04	1.04	1.03	97,741
October 01, 2025	1.06	1.04	1.04	1.08	1.03	169,946
September 30, 2025	1.08	1.06	1.06	1.08	1.04	85,103
September 29, 2025	1.03	1.06	1.06	1.08	1.03	113,733
September 26, 2025	1.05	1.04	1.04	1.05	1.03	71,126
September 25, 2025	1.09	1.05	1.05	1.09	1.04	132,019
September 24, 2025	1.07	1.09	1.09	1.09	1.07	68,621
September 23, 2025	1.07	1.07	1.07	1.09	1.06	118,394
September 22, 2025	1.11	1.09	1.09	1.11	1.06	96,780
September 19, 2025	1.08	1.1	1.1	1.1	1.07	88,752
September 18, 2025	1.09	1.08	1.08	1.09	1.06	159,536
September 17, 2025	1.11	1.09	1.09	1.12	1.07	97,270
September 16, 2025	1.14	1.1	1.1	1.14	1.07	184,356
September 15, 2025	1.08	1.11	1.11	1.13	1.08	153,600
September 12, 2025	1.12	1.1	1.1	1.14	1.09	127,580
September 11, 2025	1.14	1.13	1.13	1.15	1.1	120,228
September 10, 2025	1.12	1.12	1.12	1.12	1.07	219,951
September 09, 2025	1.06	1.12	1.12	1.13	1.06	199,195
September 08, 2025	1.07	1.09	1.09	1.12	1.07	157,323
September 05, 2025	1.06	1.09	1.09	1.09	1.04	163,666
September 04, 2025	1.06	1.06	1.06	1.08	1.03	111,794
September 03, 2025	1.04	1.06	1.06	1.08	1.04	84,642
September 02, 2025	1.1	1.04	1.04	1.14	1.01	247,347
August 29, 2025	1.18	1.13	1.13	1.31	1.12	413,181
August 28, 2025	1.29	1.17	1.17	1.31	1.12	1.14M
August 27, 2025	1.34	1.3	1.3	1.37	1.26	359,649
August 26, 2025	1.31	1.33	1.33	1.35	1.29	211,537
August 25, 2025	1.33	1.31	1.31	1.38	1.3	471,839
August 22, 2025	1.32	1.33	1.33	1.36	1.3	103,570
August 21, 2025	1.38	1.32	1.32	1.5	1.3	308,450
August 20, 2025	1.28	1.28	1.28	1.34	1.25	82,235
August 19, 2025	1.32	1.31	1.31	1.39	1.25	85,353
August 18, 2025	1.41	1.38	1.38	1.44	1.3	150,844
August 15, 2025	1.35	1.43	1.43	1.43	1.35	87,388
August 14, 2025	1.22	1.38	1.38	1.42	1.22	106,949
August 13, 2025	1.3	1.31	1.31	1.5	1.24	346,500
August 12, 2025	1.4	1.1	1.1	1.49	1.1	352,920
August 11, 2025	1.46	1.4	1.4	1.58	1.24	189,831
August 08, 2025	1.5	1.49	1.49	1.5	1.44	39,035
August 07, 2025	1.46	1.51	1.51	1.62	1.45	121,679
August 06, 2025	1.47	1.45	1.45	1.47	1.4	36,605
August 05, 2025	1.56	1.47	1.47	1.57	1.4	169,653
August 04, 2025	1.61	1.47	1.47	1.61	1.46	58,543
August 01, 2025	1.53	1.53	1.53	1.61	1.51	54,570
July 31, 2025	1.55	1.55	1.54	1.59	1.51	40,598
July 30, 2025	1.58	1.54	1.54	1.65	1.45	88,623
July 29, 2025	1.58	1.57	1.57	1.6	1.48	89,464
July 28, 2025	1.56	1.61	1.61	1.65	1.4	291,304
July 25, 2025	1.74	1.61	1.61	1.8	1.6	207,004

E-Home Household Service Holdings Limited (EJH) NASDAQ