EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	29.19	29.19	28.94	28.99	28.99	-	67,901
Jun 4, 2025	29.05	29.10	28.97	28.99	28.99	0.07%	35,281
Jun 3, 2025	28.85	28.97	28.72	28.97	28.97	0.77%	58,700
Jun 2, 2025	28.58	28.76	28.44	28.75	28.75	0.56%	137,834
May 30, 2025	28.51	28.65	28.35	28.59	28.59	-	328,919
May 29, 2025	28.60	28.61	28.46	28.59	28.59	0.25%	57,572
May 28, 2025	28.67	28.67	28.49	28.52	28.52	-0.52%	56,448
May 27, 2025	28.51	28.70	28.42	28.67	28.67	1.59%	150,474
May 23, 2025	28.15	28.28	28.09	28.22	28.22	-0.98%	89,288
May 22, 2025	28.42	28.63	28.41	28.50	28.50	-0.11%	110,130
May 21, 2025	28.83	28.95	28.51	28.53	28.53	-1.62%	126,693
May 20, 2025	28.90	29.04	28.88	29.00	29.00	-	4,451,874
May 19, 2025	28.54	29.03	28.54	29.00	29.00	0.80%	185,609
May 16, 2025	28.67	28.89	28.54	28.77	28.77	0.70%	152,664
May 15, 2025	28.35	28.59	28.24	28.57	28.57	0.04%	58,944
May 14, 2025	28.72	28.72	28.54	28.56	28.56	-0.45%	57,218
May 13, 2025	28.60	28.85	28.60	28.69	28.69	-	68,851
May 12, 2025	28.62	28.70	28.58	28.69	28.69	2.61%	64,136
May 9, 2025	28.08	28.08	27.84	27.96	27.96	0.04%	72,863
May 8, 2025	27.92	28.20	27.91	27.95	27.95	0.54%	280,419
May 7, 2025	27.81	27.95	27.66	27.80	27.80	0.02%	195,911
May 6, 2025	27.81	27.97	27.77	27.80	27.80	-0.48%	57,447
May 5, 2025	27.94	28.12	27.92	27.93	27.93	-0.53%	60,705
May 2, 2025	27.98	28.14	27.84	28.08	28.08	1.89%	244,861
May 1, 2025	27.76	27.77	27.54	27.56	27.56	0.73%	404,200
Apr 30, 2025	27.03	27.39	26.98	27.36	27.36	-0.15%	47,276
Apr 29, 2025	27.30	27.45	27.23	27.40	27.40	0.37%	311,627
Apr 28, 2025	27.38	27.40	27.11	27.30	27.30	-	31,926
Apr 25, 2025	27.14	27.30	27.08	27.30	27.30	0.63%	152,527
Apr 24, 2025	26.64	27.14	26.64	27.13	27.13	1.76%	326,001
Apr 23, 2025	26.76	27.07	26.63	26.66	26.66	2.07%	100,046
Apr 22, 2025	25.87	26.25	25.78	26.12	26.12	2.27%	257,019
Apr 21, 2025	25.81	25.84	25.34	25.54	25.54	-1.92%	163,783
Apr 17, 2025	26.10	26.25	26.03	26.04	26.04	-1.38%	226,992
Apr 16, 2025	26.64	26.78	26.19	26.41	26.41	-1.22%	279,830
Apr 15, 2025	26.88	26.96	26.71	26.73	26.73	-0.11%	373,360
Apr 14, 2025	27.06	27.06	26.56	26.76	26.76	0.30%	696,852
Apr 11, 2025	26.27	26.71	26.06	26.68	26.68	1.18%	956,065
Apr 10, 2025	26.53	26.59	25.76	26.37	26.37	-3.12%	667,439
Apr 9, 2025	25.18	27.34	24.99	27.22	27.22	8.23%	1,091,499
Apr 8, 2025	26.27	26.33	24.96	25.15	25.15	-1.22%	85,681
Apr 7, 2025	24.62	26.18	24.58	25.46	25.46	-0.55%	376,444
Apr 4, 2025	26.18	26.31	25.54	25.60	25.60	-5.60%	265,539
Apr 3, 2025	27.63	27.63	27.10	27.12	27.12	-4.44%	645,966
Apr 2, 2025	28.05	28.43	28.05	28.38	28.38	0.67%	203,485
Apr 1, 2025	27.99	28.22	27.85	28.19	28.19	0.64%	1,841,759
Mar 31, 2025	27.69	28.03	27.67	28.01	28.01	0.39%	281,932
Mar 28, 2025	28.41	28.41	27.90	27.90	27.90	-2.00%	29,331
Mar 27, 2025	28.47	28.63	28.44	28.47	28.47	-0.52%	50,197
Mar 26, 2025	28.89	28.90	28.53	28.62	28.62	-0.83%	315,060