EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	30.74	30.74	30.74	30.74	30.74	0.27%	33
Jul 1, 2026	30.52	30.66	30.52	30.66	30.66	0.10%	1,011
Jun 30, 2026	30.63	30.63	30.63	30.63	30.62	0.23%	478
Jun 29, 2026	30.62	30.67	30.31	30.56	30.56	0.57%	1,760
Jun 26, 2026	30.54	30.54	30.53	30.53	30.38	0.82%	298
Jun 25, 2026	30.29	30.29	30.29	30.29	30.14	0.12%	5
Jun 24, 2026	30.25	30.25	30.25	30.25	30.10	-0.42%	314
Jun 23, 2026	30.42	30.42	30.38	30.38	30.23	-0.72%	314
Jun 22, 2026	30.60	30.60	30.60	30.60	30.45	-0.17%	9
Jun 18, 2026	30.55	30.70	30.55	30.65	30.50	0.67%	406
Jun 17, 2026	30.87	30.87	30.44	30.44	30.29	-1.61%	252
Jun 16, 2026	31.06	31.06	30.94	30.94	30.79	-0.34%	210
Jun 15, 2026	31.12	31.16	31.05	31.05	30.90	1.31%	1,204
Jun 12, 2026	30.66	30.66	30.65	30.65	30.50	0.26%	308
Jun 11, 2026	30.21	30.59	30.21	30.57	30.42	1.21%	2,977
Jun 10, 2026	30.21	30.21	30.21	30.21	30.06	-1.09%	94
Jun 9, 2026	30.54	30.54	30.54	30.54	30.39	-0.25%	189
Jun 8, 2026	30.66	30.66	30.62	30.62	30.46	0.01%	268
Jun 5, 2026	30.95	30.95	30.61	30.61	30.46	-1.95%	583
Jun 4, 2026	31.22	31.22	31.22	31.22	31.06	0.45%	42
Jun 3, 2026	31.08	31.08	31.08	31.08	30.93	-1.13%	43
Jun 2, 2026	31.43	31.43	31.43	31.43	31.28	-0.40%	627
Jun 1, 2026	31.33	31.57	31.33	31.56	31.41	0.88%	1,617
May 29, 2026	31.29	31.29	31.29	31.29	31.13	1.46%	120
May 28, 2026	30.84	30.84	30.84	30.84	30.68	0.86%	18
May 27, 2026	30.57	30.57	30.57	30.57	30.42	0.17%	19
May 26, 2026	30.52	30.52	30.52	30.52	30.37	0.75%	25
May 22, 2026	30.29	30.29	30.29	30.29	30.14	0.64%	49
May 21, 2026	30.10	30.10	30.10	30.10	29.95	0.30%	59
May 20, 2026	30.01	30.01	30.01	30.01	29.86	0.96%	60
May 19, 2026	29.72	29.72	29.72	29.72	29.58	-0.48%	63
May 18, 2026	29.87	29.87	29.87	29.87	29.72	0.38%	82
May 15, 2026	29.75	29.75	29.75	29.75	29.61	-0.60%	29
May 14, 2026	29.93	29.93	29.93	29.93	29.78	0.69%	47
May 13, 2026	29.73	29.73	29.73	29.73	29.58	-0.05%	5
May 12, 2026	29.74	29.74	29.74	29.74	29.60	0.03%	19
May 11, 2026	29.73	29.73	29.73	29.73	29.59	0.02%	9
May 8, 2026	29.73	29.73	29.73	29.73	29.58	0.44%	89
May 7, 2026	29.60	29.60	29.60	29.60	29.45	-0.33%	227
May 6, 2026	29.70	29.70	29.70	29.70	29.55	0.41%	17
May 5, 2026	29.57	29.57	29.57	29.57	29.43	0.57%	3
May 4, 2026	29.41	29.41	29.41	29.41	29.26	-0.04%	129
May 1, 2026	29.42	29.42	29.42	29.42	29.27	0.40%	4
Apr 30, 2026	29.30	29.30	29.30	29.30	29.16	1.08%	4
Apr 29, 2026	28.99	28.99	28.99	28.99	28.84	-0.27%	3
Apr 28, 2026	29.07	29.07	29.07	29.07	28.92	-0.20%	13
Apr 27, 2026	29.13	29.16	29.12	29.12	28.98	-0.04%	2,798
Apr 24, 2026	29.14	29.14	29.14	29.14	28.99	0.05%	19
Apr 23, 2026	28.90	29.12	28.90	29.12	28.98	-0.80%	609
Apr 22, 2026	29.36	29.36	29.36	29.36	29.21	0.83%	26