EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.40	27.40	27.40	27.40	27.40	-1.39%	2
Mar 19, 2026	27.77	27.79	27.77	27.79	27.79	-0.26%	193
Mar 18, 2026	27.86	27.86	27.86	27.86	27.86	-1.40%	2
Mar 17, 2026	28.26	28.26	28.26	28.26	28.26	0.27%	187
Mar 16, 2026	28.18	28.18	28.18	28.18	28.18	0.79%	5
Mar 13, 2026	27.96	27.96	27.96	27.96	27.96	-0.14%	3
Mar 12, 2026	28.00	28.00	28.00	28.00	28.00	-1.16%	3
Mar 11, 2026	28.33	28.33	28.33	28.33	28.33	-0.20%	16
Mar 10, 2026	28.42	28.42	28.38	28.38	28.38	-0.57%	252
Mar 9, 2026	28.42	28.55	28.42	28.55	28.55	0.03%	315
Mar 6, 2026	28.54	28.54	28.54	28.54	28.54	-0.88%	6
Mar 5, 2026	28.79	28.79	28.79	28.79	28.79	-0.46%	12
Mar 4, 2026	28.93	28.93	28.93	28.93	28.93	1.11%	2
Mar 3, 2026	28.22	28.61	28.22	28.61	28.61	-0.50%	208
Mar 2, 2026	28.74	28.75	28.74	28.75	28.75	0.18%	312
Feb 27, 2026	28.70	28.70	28.70	28.70	28.70	0.01%	3
Feb 26, 2026	28.70	28.70	28.70	28.70	28.70	0.33%	9
Feb 25, 2026	28.60	28.60	28.60	28.60	28.60	0.65%	2
Feb 24, 2026	28.40	28.42	28.40	28.42	28.42	0.76%	302
Feb 23, 2026	28.21	28.21	28.21	28.21	28.21	-1.55%	16
Feb 20, 2026	28.72	28.72	28.62	28.65	28.65	0.23%	1,899
Feb 19, 2026	28.58	28.58	28.58	28.58	28.58	-0.29%	4
Feb 18, 2026	28.67	28.67	28.67	28.67	28.67	0.54%	4
Feb 17, 2026	28.51	28.51	28.51	28.51	28.51	-0.30%	6
Feb 13, 2026	28.60	28.60	28.60	28.60	28.60	0.85%	4
Feb 12, 2026	28.36	28.36	28.36	28.36	28.36	-1.28%	5
Feb 11, 2026	28.73	28.73	28.73	28.73	28.73	-0.19%	5
Feb 10, 2026	28.84	28.84	28.78	28.78	28.78	-0.17%	374
Feb 9, 2026	28.83	28.83	28.83	28.83	28.83	0.45%	19
Feb 6, 2026	28.71	28.71	28.71	28.71	28.71	1.67%	15
Feb 5, 2026	28.23	28.23	28.23	28.23	28.23	-1.79%	21
Feb 4, 2026	28.75	28.75	28.75	28.75	28.75	-0.18%	6
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