EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	26.76	27.07	26.63	26.66	26.66	2.07%	100,025
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
Mar 25, 2025	28.81	28.86	28.78	28.86	28.86	0.61%	26,683
Mar 24, 2025	28.66	28.69	28.53	28.69	28.69	1.15%	14,889
Mar 21, 2025	28.28	28.40	28.18	28.36	28.36	-0.35%	16,676
Mar 20, 2025	28.26	28.56	28.26	28.46	28.46	0.21%	305,785
Mar 19, 2025	28.24	28.54	28.18	28.40	28.40	0.78%	19,309
Mar 18, 2025	28.22	28.22	27.97	28.18	28.18	-0.14%	106,458
Mar 17, 2025	28.01	28.30	28.01	28.22	28.22	0.79%	46,521
Mar 14, 2025	27.77	28.01	27.75	28.00	28.00	2.00%	65,640
Mar 13, 2025	27.73	27.73	27.35	27.45	27.45	-1.37%	40,606
Mar 12, 2025	27.79	27.92	27.60	27.83	27.83	0.47%	61,211
Mar 11, 2025	27.71	27.88	27.51	27.70	27.70	0.58%	34,708
Mar 10, 2025	27.92	27.92	27.35	27.54	27.54	-2.65%	84,517
Mar 7, 2025	28.24	28.34	27.97	28.29	28.29	-0.04%	45,641
Mar 6, 2025	28.39	28.58	28.20	28.30	28.30	-1.32%	57,773
Mar 5, 2025	28.40	28.70	28.27	28.68	28.68	1.59%	94,223
Mar 4, 2025	28.13	28.50	27.94	28.23	28.23	-0.70%	152,738
Mar 3, 2025	29.13	29.13	28.32	28.43	28.43	-1.66%	71,344
Feb 28, 2025	28.58	28.91	28.55	28.91	28.91	1.12%	90,859
Feb 27, 2025	28.89	28.92	28.59	28.59	28.59	-0.63%	262,848
Feb 26, 2025	28.85	28.98	28.71	28.77	28.77	0.41%	139,198
Feb 25, 2025	28.84	28.84	28.49	28.65	28.65	-0.48%	174,378
Feb 24, 2025	28.96	28.96	28.77	28.79	28.79	-0.45%	189,788
Feb 21, 2025	29.44	29.44	28.87	28.92	28.92	-2.34%	16,653
Feb 20, 2025	29.62	29.62	29.50	29.61	29.61	-0.03%	7,102
Feb 19, 2025	29.53	29.63	29.42	29.62	29.62	0.17%	130,583
Feb 18, 2025	29.49	29.57	29.41	29.57	29.57	0.54%	46,578
Feb 14, 2025	29.49	29.50	29.41	29.41	29.41	0.03%	54,392
Feb 13, 2025	29.28	29.40	29.22	29.40	29.40	0.34%	123,225
Feb 12, 2025	29.25	29.40	29.23	29.30	29.30	-0.54%	262,150
Feb 11, 2025	29.36	29.46	29.31	29.46	29.46	0.24%	93,308