EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.03	30.13	29.89	30.13	30.13	1.01%	67,921
Jun 26, 2025	29.74	29.85	29.68	29.83	29.83	1.02%	34,431
Jun 25, 2025	29.66	29.69	29.52	29.53	29.53	-0.30%	54,528
Jun 24, 2025	29.57	29.67	29.52	29.62	29.62	0.92%	103,857
Jun 23, 2025	29.15	29.37	29.09	29.35	29.35	0.38%	522,911
Jun 20, 2025	29.51	29.51	29.18	29.24	29.24	-0.27%	43,915
Jun 18, 2025	29.42	29.50	29.32	29.32	29.32	-0.31%	52,408
Jun 17, 2025	29.49	29.58	29.38	29.41	29.41	-0.62%	53,107
Jun 16, 2025	29.55	29.67	29.51	29.59	29.59	1.00%	56,670
Jun 13, 2025	29.37	29.57	29.26	29.30	29.30	-1.11%	23,167
Jun 12, 2025	29.48	29.67	29.48	29.63	29.63	0.24%	130,819
Jun 11, 2025	29.62	29.79	29.52	29.56	29.56	0.17%	134,565
Jun 10, 2025	29.44	29.52	29.44	29.51	29.51	0.48%	51,701
Jun 9, 2025	29.43	29.47	29.34	29.37	29.37	0.20%	97,971
Jun 6, 2025	29.16	29.33	29.16	29.31	29.31	1.10%	61,113
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