EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	31.48	31.60	31.20	31.20	31.20	-0.81%	218,496
Jun 24, 2026	31.12	31.72	31.12	31.46	31.46	0.59%	334,449
Jun 23, 2026	31.33	31.48	31.23	31.27	31.27	-0.45%	556,642
Jun 22, 2026	31.90	31.90	31.35	31.41	31.41	-1.10%	400,047
Jun 18, 2026	31.79	31.99	31.67	31.76	31.76	-0.53%	227,250
Jun 17, 2026	32.66	32.78	31.88	31.93	31.93	-2.24%	773,048
Jun 16, 2026	32.64	32.84	32.60	32.66	32.66	-0.27%	272,975
Jun 15, 2026	32.71	32.93	32.63	32.75	32.75	1.02%	1,853,021
Jun 12, 2026	32.21	32.43	31.96	32.42	32.42	0.25%	96,933
Jun 11, 2026	32.16	32.36	31.95	32.34	32.34	-0.09%	311,265
Jun 10, 2026	32.68	32.85	32.33	32.37	32.37	-2.00%	139,825
Jun 9, 2026	32.97	33.24	32.52	33.03	33.03	0.33%	552,122
Jun 8, 2026	32.91	33.01	32.66	32.92	32.92	0.12%	93,805
Jun 5, 2026	33.40	33.45	32.78	32.88	32.88	-1.47%	396,571
Jun 4, 2026	33.15	33.54	33.15	33.37	33.37	2.21%	108,899
Jun 3, 2026	32.91	32.91	32.63	32.65	32.65	-1.39%	530,154
Jun 2, 2026	33.37	33.37	32.99	33.11	33.11	-1.58%	364,634
Jun 1, 2026	33.33	33.72	33.33	33.64	33.64	1.11%	168,837
May 29, 2026	32.98	33.29	32.97	33.27	33.27	0.73%	814,883
May 28, 2026	32.69	33.03	32.69	33.03	33.03	0.61%	332,883
May 27, 2026	32.67	32.96	32.67	32.83	32.83	0.77%	270,447
May 26, 2026	32.92	32.92	32.51	32.58	32.58	-0.85%	123,812
May 22, 2026	32.96	33.06	32.81	32.86	32.86	0.67%	216,647
May 21, 2026	32.41	32.72	32.28	32.64	32.64	-0.52%	292,371
May 20, 2026	32.61	32.84	32.42	32.81	32.81	0.64%	138,441
May 19, 2026	32.87	32.92	32.56	32.60	32.60	-0.40%	366,928
May 18, 2026	32.29	32.76	32.29	32.73	32.73	1.05%	146,283
May 15, 2026	32.47	32.50	32.30	32.39	32.39	-0.52%	295,484
May 14, 2026	32.44	32.70	32.26	32.56	32.56	0.56%	486,514
May 13, 2026	32.34	32.42	32.00	32.38	32.38	-0.31%	137,985
May 12, 2026	32.34	32.48	32.11	32.48	32.48	0.62%	327,430
May 11, 2026	32.42	32.59	32.26	32.28	32.28	-1.07%	252,368
May 8, 2026	32.80	32.80	32.53	32.63	32.63	-0.82%	159,462
May 7, 2026	32.88	33.11	32.82	32.90	32.90	-0.06%	244,779
May 6, 2026	32.88	33.08	32.86	32.92	32.92	0.43%	136,902
May 5, 2026	32.98	32.98	32.69	32.78	32.78	0.18%	241,059
May 4, 2026	32.82	33.01	32.70	32.72	32.72	-0.11%	171,435
May 1, 2026	32.86	32.93	32.75	32.76	32.76	0.11%	127,545
Apr 30, 2026	32.53	32.74	32.36	32.72	32.72	0.34%	184,575
Apr 29, 2026	32.54	32.61	32.41	32.61	32.61	-0.18%	220,671
Apr 28, 2026	32.73	32.73	32.57	32.67	32.67	-0.17%	244,711
Apr 27, 2026	32.58	32.81	32.58	32.73	32.72	-0.02%	254,661