EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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