EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.92	31.96	31.55	31.73	31.73	-0.13%	113,997
Mar 4, 2026	31.49	31.90	31.49	31.77	31.77	0.68%	307,761
Mar 3, 2026	31.16	31.66	30.88	31.56	31.56	-1.05%	640,370
Mar 2, 2026	31.76	32.05	31.70	31.89	31.89	-0.56%	939,965
Feb 27, 2026	31.79	32.08	31.67	32.07	32.07	0.38%	868,585
Feb 26, 2026	32.01	32.01	31.72	31.95	31.95	0.57%	887,053
Feb 25, 2026	31.55	31.77	31.50	31.77	31.77	0.67%	180,535
Feb 24, 2026	31.29	31.63	31.29	31.56	31.56	0.83%	442,939
Feb 23, 2026	31.66	31.66	31.20	31.30	31.30	-2.31%	230,302
Feb 20, 2026	31.74	32.06	31.74	32.04	32.04	0.72%	174,123
Feb 19, 2026	31.87	31.90	31.70	31.81	31.81	-0.56%	294,905
Feb 18, 2026	31.63	32.07	31.63	31.99	31.99	0.88%	130,156
Feb 17, 2026	31.73	31.77	31.36	31.71	31.71	-0.50%	408,189
Feb 13, 2026	31.76	31.94	31.63	31.87	31.87	0.44%	268,643
Feb 12, 2026	32.20	32.20	31.61	31.73	31.73	-0.78%	245,995
Feb 11, 2026	32.13	32.17	31.80	31.98	31.98	-0.31%	198,693
Feb 10, 2026	31.92	32.26	31.92	32.08	32.08	0.03%	233,137
Feb 9, 2026	31.71	32.14	31.71	32.07	32.07	0.60%	251,537
Feb 6, 2026	31.70	31.88	31.60	31.88	31.88	0.85%	588,976
Feb 5, 2026	31.87	31.89	31.55	31.61	31.61	-1.83%	461,454
Feb 4, 2026	32.13	32.36	32.00	32.20	32.20	0.03%	503,704
Feb 3, 2026	32.75	32.75	31.87	32.19	32.19	-1.26%	394,924
Feb 2, 2026	32.42	32.69	32.40	32.60	32.60	0.52%	347,450
Jan 30, 2026	32.40	32.57	32.26	32.43	32.43	-0.64%	447,825
Jan 29, 2026	32.89	32.89	32.30	32.64	32.64	-1.15%	274,485
Jan 28, 2026	33.09	33.22	32.92	33.02	33.02	-0.15%	243,085
Jan 27, 2026	33.06	33.10	32.94	33.07	33.07	-1.52%	731,059
Jan 26, 2026	33.48	33.64	33.48	33.58	33.58	0.33%	177,676
Jan 23, 2026	33.40	33.51	33.32	33.47	33.47	0.09%	369,443
Jan 22, 2026	33.50	33.50	33.31	33.44	33.44	0.72%	152,359
Jan 21, 2026	33.02	33.27	32.86	33.20	33.20	0.94%	381,812
Jan 20, 2026	33.00	33.21	32.79	32.89	32.89	-1.82%	91,749
Jan 16, 2026	33.77	33.77	33.38	33.50	33.50	-0.53%	189,178
Jan 15, 2026	33.67	33.79	33.53	33.68	33.68	0.64%	239,744
Jan 14, 2026	33.53	33.62	33.34	33.47	33.47	-0.34%	576,338
Jan 13, 2026	33.75	33.88	33.49	33.58	33.58	-0.74%	112,034
Jan 12, 2026	33.72	33.83	33.66	33.83	33.83	-	101,780
Jan 9, 2026	33.59	33.88	33.59	33.83	33.83	0.77%	415,662
Jan 8, 2026	33.15	33.61	33.15	33.57	33.57	0.69%	279,422
Jan 7, 2026	33.52	33.52	33.28	33.34	33.34	-0.77%	468,280
Jan 6, 2026	33.49	33.64	33.43	33.60	33.60	0.66%	574,470
Jan 5, 2026	33.00	33.49	33.00	33.38	33.38	2.14%	363,160
Jan 2, 2026	32.62	32.75	32.43	32.68	32.68	0.68%	1,875,956
Dec 31, 2025	32.74	32.74	32.45	32.46	32.46	-0.55%	708,378
Dec 30, 2025	32.45	32.72	32.45	32.64	32.64	-0.43%	183,552
Dec 29, 2025	32.90	32.90	32.65	32.78	32.60	-0.26%	338,365
Dec 26, 2025	32.90	32.90	32.73	32.87	32.69	0.20%	73,906
Dec 24, 2025	32.50	32.83	32.50	32.80	32.62	0.28%	52,781
Dec 23, 2025	32.78	32.78	32.59	32.71	32.53	0.18%	164,096
Dec 22, 2025	32.73	32.73	32.56	32.65	32.47	0.52%	163,880
Dec 19, 2025	32.43	32.57	32.38	32.48	32.30	0.59%	317,645
Dec 18, 2025	32.22	32.48	32.18	32.29	32.11	0.75%	601,668
Dec 17, 2025	32.12	32.30	32.01	32.05	31.88	-0.56%	239,260
Dec 16, 2025	32.13	32.33	32.01	32.23	32.05	-0.09%	198,556
Dec 15, 2025	32.44	32.49	32.24	32.26	32.08	-0.46%	134,439
Dec 12, 2025	32.68	32.73	32.32	32.41	32.23	-0.77%	84,476
Dec 11, 2025	32.36	32.70	32.36	32.66	32.48	0.49%	109,916
Dec 10, 2025	31.96	32.51	31.96	32.50	32.32	1.25%	105,247
Dec 9, 2025	32.12	32.24	32.08	32.10	31.93	-0.06%	520,467
Dec 8, 2025	32.37	32.37	32.06	32.12	31.95	-0.59%	199,637
Dec 5, 2025	32.44	32.50	32.24	32.31	32.13	0.09%	71,923
Dec 4, 2025	32.35	32.35	32.17	32.28	32.10	-0.34%	87,006
Dec 3, 2025	31.93	32.41	31.93	32.39	32.21	1.31%	96,815
Dec 2, 2025	31.90	32.00	31.79	31.97	31.80	0.63%	96,316
Dec 1, 2025	31.70	31.98	31.70	31.77	31.60	-0.47%	242,158
Nov 28, 2025	31.86	31.93	31.77	31.92	31.75	0.57%	35,497
Nov 26, 2025	31.58	31.82	31.58	31.74	31.57	0.28%	205,292
Nov 25, 2025	31.14	31.67	31.09	31.65	31.48	1.93%	106,875
Nov 24, 2025	31.00	31.10	30.87	31.05	30.88	1.21%	207,774
Nov 21, 2025	30.22	30.82	30.22	30.68	30.51	1.83%	399,716
Nov 20, 2025	30.80	30.96	30.11	30.13	29.97	-1.15%	73,560
Nov 19, 2025	30.56	30.59	30.29	30.48	30.31	-0.36%	79,550
Nov 18, 2025	30.59	30.74	30.36	30.59	30.42	-0.75%	172,412
Nov 17, 2025	31.19	31.19	30.71	30.82	30.65	-1.25%	178,592
Nov 14, 2025	31.02	31.36	31.00	31.21	31.04	-0.35%	60,368
Nov 13, 2025	31.66	31.73	31.28	31.32	31.15	-1.48%	119,658
Nov 12, 2025	31.75	31.88	31.72	31.79	31.62	0.13%	82,582
Nov 11, 2025	31.59	31.79	31.57	31.75	31.58	0.57%	124,553
Nov 10, 2025	31.45	31.59	31.30	31.57	31.40	0.89%	373,527
Nov 7, 2025	31.04	31.29	30.87	31.29	31.12	0.13%	133,177
Nov 6, 2025	31.67	31.67	31.24	31.25	31.08	-1.48%	56,674
Nov 5, 2025	31.70	31.85	31.57	31.72	31.55	-0.06%	84,855
Nov 4, 2025	31.68	31.91	31.68	31.74	31.57	-0.84%	105,604
Nov 3, 2025	32.10	32.10	31.82	32.01	31.84	-0.12%	93,873
Oct 31, 2025	32.07	32.11	31.90	32.05	31.88	0.66%	160,933
Oct 30, 2025	31.93	32.09	31.81	31.84	31.67	-1.36%	121,719
Oct 29, 2025	32.33	32.39	32.11	32.28	32.10	-0.22%	160,427
Oct 28, 2025	32.46	32.52	32.33	32.35	32.17	-0.28%	173,136
Oct 27, 2025	32.49	32.54	32.42	32.44	32.26	0.37%	160,632
Oct 24, 2025	32.33	32.44	32.29	32.32	32.14	0.69%	70,727
Oct 23, 2025	31.96	32.16	31.92	32.10	31.93	1.39%	179,518
Oct 22, 2025	31.83	31.85	31.57	31.66	31.49	-0.38%	169,637
Oct 21, 2025	31.75	31.89	31.67	31.78	31.61	0.19%	196,440
Oct 20, 2025	31.55	31.75	31.53	31.72	31.55	1.18%	148,473
Oct 17, 2025	31.26	31.39	31.13	31.35	31.18	0.55%	96,977
Oct 16, 2025	31.52	31.52	31.03	31.18	31.01	-0.86%	119,272
Oct 15, 2025	31.65	31.65	31.20	31.45	31.28	0.19%	103,075
Oct 14, 2025	31.02	31.52	30.94	31.39	31.22	0.13%	236,223
Oct 13, 2025	31.15	31.38	31.04	31.35	31.18	1.55%	185,935
Oct 10, 2025	31.63	31.65	30.85	30.87	30.70	-2.62%	158,232