EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	34.34	34.55	34.27	34.45	34.45	0.12%	200,537
Sep 24, 2026	34.28	34.41	34.20	34.41	34.41	-0.06%	387,429
Sep 23, 2026	34.53	34.57	34.37	34.43	34.43	-0.32%	163,358
Sep 22, 2026	34.79	34.86	34.46	34.54	34.54	-0.55%	560,499
Sep 21, 2026	34.63	34.78	34.44	34.73	34.73	0.92%	364,574
Sep 18, 2026	34.67	34.67	34.39	34.42	34.42	-0.68%	105,000
Sep 17, 2026	34.73	34.73	34.51	34.65	34.65	0.73%	95,048
Sep 16, 2026	34.95	34.95	34.23	34.40	34.40	-1.28%	273,684
Sep 15, 2026	35.13	35.13	34.83	34.85	34.85	-1.26%	158,310
Sep 14, 2026	35.13	35.41	35.09	35.29	35.29	1.03%	97,198
Sep 11, 2026	35.03	35.09	34.86	34.93	34.93	0.34%	80,769
Sep 10, 2026	34.89	35.07	34.80	34.81	34.81	-0.68%	171,652
Sep 9, 2026	35.52	35.52	34.98	35.05	35.05	-1.27%	319,522
Sep 8, 2026	35.76	35.76	35.47	35.50	35.50	-1.14%	188,863
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