EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.63	28.80	28.63	28.80	28.80	-0.73%	420
Feb 2, 2026	29.01	29.01	29.01	29.01	29.01	0.43%	7
Jan 30, 2026	28.97	28.97	28.89	28.89	28.89	-0.30%	501
Jan 29, 2026	29.18	29.18	28.98	28.98	28.98	-1.33%	569
Jan 28, 2026	29.43	29.43	29.37	29.37	29.37	-0.20%	105
Jan 27, 2026	29.43	29.43	29.43	29.43	29.43	0.09%	74
Jan 26, 2026	29.31	29.42	29.31	29.40	29.40	0.40%	611
Jan 23, 2026	29.31	29.33	29.28	29.28	29.28	0.19%	720
Jan 22, 2026	29.23	29.23	29.23	29.23	29.23	0.68%	5
Jan 21, 2026	28.88	29.08	28.88	29.03	29.03	0.68%	648
Jan 20, 2026	28.88	28.88	28.83	28.83	28.83	-1.62%	203
Jan 16, 2026	29.35	29.35	29.31	29.31	29.31	-	1,006
Jan 15, 2026	29.31	29.31	29.31	29.31	29.31	0.04%	33
Jan 14, 2026	29.20	29.30	29.20	29.30	29.30	-0.56%	391
Jan 13, 2026	29.50	29.50	29.46	29.46	29.46	-0.67%	265
Jan 12, 2026	29.69	29.69	29.66	29.66	29.66	0.05%	284
Jan 9, 2026	29.64	29.64	29.64	29.64	29.64	0.50%	6
Jan 8, 2026	29.53	29.53	29.50	29.50	29.50	0.13%	441
Jan 7, 2026	29.62	29.62	29.46	29.46	29.46	-0.43%	108
Jan 6, 2026	29.41	29.60	29.41	29.58	29.58	1.27%	654
Jan 5, 2026	29.28	29.28	29.21	29.21	29.21	0.83%	303
Jan 2, 2026	28.97	28.97	28.97	28.97	28.97	-0.39%	5
Dec 31, 2025	29.10	29.10	29.09	29.09	29.09	-0.79%	2,704
Dec 30, 2025	29.40	29.40	29.32	29.32	29.32	-0.79%	283
Dec 29, 2025	29.55	29.55	29.55	29.55	29.34	-0.21%	36
Dec 26, 2025	29.61	29.61	29.61	29.61	29.41	-0.11%	4
Dec 24, 2025	29.65	29.65	29.65	29.65	29.44	0.48%	7
Dec 23, 2025	29.51	29.51	29.51	29.51	29.30	0.01%	59
Dec 22, 2025	29.50	29.50	29.50	29.50	29.30	0.71%	4
Dec 19, 2025	29.39	29.39	29.30	29.30	29.09	0.57%	2,623
Dec 18, 2025	29.13	29.13	29.13	29.13	28.93	0.62%	9
Dec 17, 2025	28.95	28.95	28.95	28.95	28.75	-0.58%	203
Dec 16, 2025	29.12	29.12	29.12	29.12	28.92	-0.35%	3
Dec 15, 2025	29.22	29.22	29.22	29.22	29.02	-0.17%	26
Dec 12, 2025	29.27	29.27	29.27	29.27	29.07	-0.57%	7
Dec 11, 2025	29.44	29.44	29.44	29.44	29.23	0.45%	24
Dec 10, 2025	29.31	29.31	29.31	29.31	29.10	0.86%	3
Dec 9, 2025	29.06	29.06	29.06	29.06	28.85	-0.17%	7
Dec 8, 2025	29.11	29.11	29.11	29.11	28.90	-0.36%	39
Dec 5, 2025	29.21	29.21	29.21	29.21	29.00	0.36%	118
Dec 4, 2025	29.11	29.11	29.11	29.11	28.90	-0.02%	73
Dec 3, 2025	29.10	29.12	29.10	29.11	28.91	0.41%	1,012
Dec 2, 2025	29.00	29.00	29.00	29.00	28.79	0.15%	214
Dec 1, 2025	28.95	28.95	28.95	28.95	28.75	-0.73%	7
Nov 28, 2025	29.16	29.16	29.16	29.16	28.96	0.58%	3
Nov 26, 2025	29.03	29.03	29.00	29.00	28.79	0.60%	269
Nov 25, 2025	28.55	28.82	28.55	28.82	28.62	1.26%	175
Nov 24, 2025	28.51	28.52	28.47	28.47	28.26	0.55%	1,299
Nov 21, 2025	28.31	28.31	28.31	28.31	28.11	0.86%	10
Nov 20, 2025	28.20	28.21	28.07	28.07	27.87	-1.42%	305