EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.34	31.90	31.24	31.76	31.76	1.79%	374,866
Jun 25, 2026	31.48	31.60	31.20	31.20	31.20	-0.81%	218,496
Jun 24, 2026	31.12	31.72	31.12	31.46	31.46	0.59%	334,449
Jun 23, 2026	31.33	31.48	31.23	31.27	31.27	-0.45%	556,642
Jun 22, 2026	31.90	31.90	31.35	31.41	31.41	-1.10%	400,047
Jun 18, 2026	31.79	31.99	31.67	31.76	31.76	-0.53%	227,250
Jun 17, 2026	32.66	32.78	31.88	31.93	31.93	-2.24%	773,048
Jun 16, 2026	32.64	32.84	32.60	32.66	32.66	-0.27%	272,975
Jun 15, 2026	32.71	32.93	32.63	32.75	32.75	1.02%	1,853,021
Jun 12, 2026	32.21	32.43	31.96	32.42	32.42	0.25%	96,933
Jun 11, 2026	32.16	32.36	31.95	32.34	32.34	-0.09%	311,265
Jun 10, 2026	32.68	32.85	32.33	32.37	32.37	-2.00%	139,825
Jun 9, 2026	32.97	33.24	32.52	33.03	33.03	0.33%	552,122
Jun 8, 2026	32.91	33.01	32.66	32.92	32.92	0.12%	93,805
Jun 5, 2026	33.40	33.45	32.78	32.88	32.88	-1.47%	396,571
Jun 4, 2026	33.15	33.54	33.15	33.37	33.37	2.21%	108,899
Jun 3, 2026	32.91	32.91	32.63	32.65	32.65	-1.39%	530,154
Jun 2, 2026	33.37	33.37	32.99	33.11	33.11	-1.58%	364,620
Jun 1, 2026	33.33	33.72	33.33	33.64	33.64	1.11%	168,837
May 29, 2026	32.98	33.29	32.97	33.27	33.27	0.73%	814,883
May 28, 2026	32.69	33.03	32.69	33.03	33.03	0.61%	332,883
May 27, 2026	32.67	32.96	32.67	32.83	32.83	0.77%	270,447
May 26, 2026	32.92	32.92	32.51	32.58	32.58	-0.85%	123,812
May 22, 2026	32.96	33.06	32.81	32.86	32.86	0.67%	216,647
May 21, 2026	32.41	32.72	32.28	32.64	32.64	-0.52%	292,371
May 20, 2026	32.61	32.84	32.42	32.81	32.81	0.64%	138,441
May 19, 2026	32.87	32.92	32.56	32.60	32.60	-0.40%	366,928
May 18, 2026	32.29	32.76	32.29	32.73	32.73	1.05%	146,283
May 15, 2026	32.47	32.50	32.30	32.39	32.39	-0.52%	295,484
May 14, 2026	32.44	32.70	32.26	32.56	32.56	0.56%	486,514
May 13, 2026	32.34	32.42	32.00	32.38	32.38	-0.31%	137,985
May 12, 2026	32.34	32.48	32.11	32.48	32.48	0.62%	327,430
May 11, 2026	32.42	32.59	32.26	32.28	32.28	-1.07%	252,368
May 8, 2026	32.80	32.80	32.53	32.63	32.63	-0.82%	159,462
May 7, 2026	32.88	33.11	32.82	32.90	32.90	-0.06%	244,779
May 6, 2026	32.88	33.08	32.86	32.92	32.92	0.43%	136,902
May 5, 2026	32.98	32.98	32.69	32.78	32.78	0.18%	241,059
May 4, 2026	32.82	33.01	32.70	32.72	32.72	-0.11%	171,435
May 1, 2026	32.86	32.93	32.75	32.76	32.76	0.11%	127,545
Apr 30, 2026	32.53	32.74	32.36	32.72	32.72	0.34%	184,575
Apr 29, 2026	32.54	32.61	32.41	32.61	32.61	-0.18%	220,671
Apr 28, 2026	32.73	32.73	32.57	32.67	32.67	-0.17%	244,711
Apr 27, 2026	32.58	32.81	32.58	32.73	32.72	-0.02%	254,661
Apr 24, 2026	32.77	32.77	32.53	32.73	32.73	0.61%	214,740
Apr 23, 2026	32.60	32.78	32.30	32.53	32.53	-1.15%	277,263
Apr 22, 2026	32.77	32.97	32.77	32.91	32.91	0.80%	284,290
Apr 21, 2026	32.81	33.03	32.61	32.65	32.65	0.37%	198,430
Apr 20, 2026	32.55	32.55	32.39	32.53	32.53	-0.06%	160,207
Apr 17, 2026	32.51	32.70	32.49	32.55	32.55	0.71%	207,879
Apr 16, 2026	32.52	32.52	32.29	32.32	32.32	0.09%	467,364
Apr 15, 2026	32.06	32.38	32.06	32.29	32.29	0.83%	387,543
Apr 14, 2026	32.03	32.13	31.97	32.03	32.03	0.47%	243,670
Apr 13, 2026	31.11	31.88	31.11	31.88	31.87	1.97%	110,411
Apr 10, 2026	31.55	31.55	31.14	31.26	31.26	-0.29%	197,905
Apr 9, 2026	31.37	31.40	31.10	31.35	31.35	0.22%	404,808
Apr 8, 2026	31.69	31.69	31.23	31.28	31.28	1.10%	445,824
Apr 7, 2026	30.94	30.94	30.67	30.94	30.94	0.65%	400,633
Apr 6, 2026	30.85	30.85	30.51	30.74	30.74	0.52%	241,945
Apr 2, 2026	30.27	30.70	30.19	30.58	30.58	0.03%	121,500
Apr 1, 2026	30.59	30.70	30.39	30.57	30.57	0.49%	261,628
Mar 31, 2026	29.82	30.47	29.82	30.42	30.42	3.01%	270,170
Mar 30, 2026	29.71	29.78	29.38	29.53	29.53	0.96%	298,950
Mar 27, 2026	29.78	29.78	29.23	29.25	29.25	-2.11%	1,015,787
Mar 26, 2026	30.09	30.23	29.85	29.88	29.88	-1.29%	1,003,512
Mar 25, 2026	30.47	30.53	30.01	30.27	30.27	0.20%	253,564
Mar 24, 2026	30.14	30.34	30.12	30.21	30.21	-0.95%	222,316
Mar 23, 2026	30.61	30.89	30.42	30.50	30.50	0.69%	471,035
Mar 20, 2026	30.54	30.54	30.16	30.29	30.29	-1.14%	128,324
Mar 19, 2026	30.53	30.75	30.41	30.64	30.64	-0.42%	478,566
Mar 18, 2026	31.18	31.21	30.72	30.77	30.77	-1.76%	196,697
Mar 17, 2026	31.26	31.46	31.25	31.32	31.32	0.71%	211,634
Mar 16, 2026	30.91	31.16	30.83	31.10	31.10	1.34%	231,376
Mar 13, 2026	30.82	30.95	30.55	30.69	30.69	0.16%	189,226
Mar 12, 2026	31.04	31.04	30.57	30.64	30.64	-1.95%	487,745
Mar 11, 2026	31.30	31.37	31.05	31.25	31.25	-0.06%	578,887
Mar 10, 2026	31.40	31.55	31.18	31.27	31.27	-0.89%	254,918
Mar 9, 2026	30.90	31.56	30.80	31.55	31.55	0.35%	235,931
Mar 6, 2026	31.46	31.51	31.17	31.44	31.44	-0.91%	204,719
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%	461,797
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