EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.05	36.05	35.84	35.91	35.91	-0.91%	194,351
Sep 3, 2026	36.10	36.43	36.05	36.24	36.24	1.29%	254,426
Sep 2, 2026	35.56	35.87	35.56	35.78	35.78	0.51%	156,452
Sep 1, 2026	35.61	35.85	35.50	35.60	35.60	-0.50%	257,787
Aug 31, 2026	36.07	36.07	35.75	35.78	35.78	-1.01%	164,303
Aug 28, 2026	35.84	36.29	35.84	36.15	36.15	0.91%	647,124
Aug 27, 2026	35.77	35.96	35.77	35.82	35.82	0.08%	144,697
Aug 26, 2026	35.79	36.04	35.73	35.79	35.79	-0.51%	138,554
Aug 25, 2026	35.80	35.99	35.71	35.98	35.98	0.10%	108,466
Aug 24, 2026	35.79	36.05	35.79	35.94	35.94	0.53%	131,730
Aug 21, 2026	35.64	35.91	35.60	35.75	35.75	0.85%	116,686
Aug 20, 2026	35.28	35.60	35.20	35.45	35.45	-0.14%	169,238
Aug 19, 2026	34.93	35.58	34.93	35.50	35.50	2.25%	205,480
Aug 18, 2026	34.82	34.97	34.69	34.72	34.72	-0.09%	212,839
Aug 17, 2026	35.09	35.09	34.65	34.75	34.75	-1.45%	173,326
Aug 14, 2026	35.29	35.35	35.25	35.26	35.26	-0.28%	177,042
Aug 13, 2026	35.09	35.48	34.83	35.36	35.36	1.17%	156,010
Aug 12, 2026	35.06	35.09	34.92	34.95	34.95	-0.79%	217,970
Aug 11, 2026	35.26	35.38	35.19	35.23	35.23	0.09%	96,580
Aug 10, 2026	34.80	35.24	34.80	35.20	35.20	1.03%	75,289
Aug 7, 2026	34.69	35.01	34.69	34.84	34.84	1.04%	341,991
Aug 6, 2026	34.67	34.67	34.29	34.48	34.48	-0.26%	194,066
Aug 5, 2026	34.77	34.89	34.55	34.57	34.57	-0.06%	90,977
Aug 4, 2026	34.42	34.66	34.33	34.59	34.59	0.29%	96,333
Aug 3, 2026	34.49	34.59	34.31	34.49	34.49	1.65%	115,111
Jul 31, 2026	33.84	33.95	33.65	33.93	33.93	1.34%	216,556
Jul 30, 2026	33.53	33.53	33.07	33.48	33.48	0.36%	92,987
Jul 29, 2026	33.69	33.81	33.36	33.36	33.36	-0.45%	433,577
Jul 28, 2026	32.90	33.52	32.90	33.51	33.51	1.73%	154,270
Jul 27, 2026	32.79	33.08	32.79	32.94	32.94	1.17%	189,979
Jul 24, 2026	32.50	32.74	32.45	32.56	32.56	0.87%	109,528
Jul 23, 2026	32.41	32.43	32.11	32.28	32.28	-1.28%	171,295
Jul 22, 2026	33.00	33.04	32.69	32.70	32.70	-0.79%	318,013
Jul 21, 2026	32.76	33.03	32.76	32.96	32.96	-1.08%	424,904
Jul 20, 2026	33.14	33.44	33.11	33.32	33.32	0.12%	83,270
Jul 17, 2026	33.49	33.50	33.17	33.28	33.28	-1.16%	511,834
Jul 16, 2026	33.92	33.94	33.54	33.67	33.67	0.42%	206,716
Jul 15, 2026	33.40	33.60	33.37	33.53	33.53	0.63%	267,648
Jul 14, 2026	33.34	33.43	33.24	33.32	33.32	-0.54%	95,044
Jul 13, 2026	33.40	33.63	33.35	33.50	33.50	0.90%	288,655
Jul 10, 2026	33.37	33.40	33.07	33.20	33.20	0.21%	309,600
Jul 9, 2026	32.69	33.14	32.69	33.13	33.13	0.61%	390,269
Jul 8, 2026	33.18	33.18	32.85	32.93	32.93	-1.38%	638,292
Jul 7, 2026	33.52	33.52	33.29	33.39	33.39	0.78%	413,113
Jul 6, 2026	33.00	33.17	32.78	33.13	33.13	0.52%	229,013
Jul 2, 2026	33.02	33.04	32.80	32.96	32.96	1.14%	297,066
Jul 1, 2026	32.33	32.77	32.30	32.59	32.59	1.31%	756,300
Jun 30, 2026	32.00	32.20	31.88	32.17	32.17	0.37%	624,345
Jun 29, 2026	31.97	32.23	31.93	32.05	32.05	0.91%	988,398
Jun 26, 2026	31.34	31.90	31.24	31.76	31.76	1.79%	374,866