EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	31.97	31.97	31.91	31.96	-	-	8
Sep 28, 2026	31.96	31.96	31.96	31.96	31.96	-0.70%	25
Sep 25, 2026	32.19	32.19	32.19	32.19	32.19	0.61%	24
Sep 24, 2026	32.00	32.00	32.00	32.00	32.00	-0.26%	18
Sep 23, 2026	32.08	32.08	32.08	32.08	32.08	-0.57%	19
Sep 22, 2026	32.26	32.26	32.26	32.26	32.26	-0.24%	11
Sep 21, 2026	32.24	32.34	32.24	32.34	32.34	1.07%	389
Sep 18, 2026	32.00	32.00	32.00	32.00	32.00	-0.14%	12
Sep 17, 2026	32.04	32.04	32.04	32.04	32.04	1.00%	16
Sep 16, 2026	31.72	31.72	31.72	31.72	31.72	-0.64%	10
Sep 15, 2026	31.99	31.99	31.93	31.93	31.92	-0.64%	751
Sep 14, 2026	32.07	32.13	32.07	32.13	32.13	-0.14%	113
Sep 11, 2026	32.17	32.17	32.17	32.17	32.17	0.68%	10
Sep 10, 2026	32.00	32.00	31.96	31.96	31.96	-0.77%	322
Sep 9, 2026	32.21	32.21	32.21	32.21	32.21	-0.65%	23
Sep 8, 2026	32.42	32.42	32.42	32.42	32.42	-1.06%	77
Sep 4, 2026	32.76	32.76	32.76	32.76	32.76	-0.51%	15
Sep 3, 2026	32.93	32.93	32.93	32.93	32.93	1.41%	76
Sep 2, 2026	32.47	32.47	32.47	32.47	32.47	0.43%	55
Sep 1, 2026	32.33	32.33	32.33	32.33	32.33	-1.13%	37
Aug 31, 2026	32.70	32.70	32.70	32.70	32.70	-0.15%	11
Aug 28, 2026	32.75	32.75	32.75	32.75	32.75	-0.18%	11
Aug 27, 2026	32.81	32.81	32.81	32.81	32.81	0.90%	31
Aug 26, 2026	32.52	32.52	32.52	32.52	32.52	-0.01%	8
Aug 25, 2026	32.52	32.52	32.52	32.52	32.52	0.32%	21
Aug 24, 2026	32.42	32.42	32.42	32.42	32.42	-0.23%	29
Aug 21, 2026	32.49	32.49	32.49	32.49	32.49	0.55%	24
Aug 20, 2026	32.31	32.31	32.31	32.31	32.31	-0.96%	18
Aug 19, 2026	32.63	32.63	32.63	32.63	32.63	0.43%	9
Aug 18, 2026	32.49	32.49	32.49	32.49	32.49	-0.41%	15
Aug 17, 2026	32.62	32.62	32.62	32.62	32.62	-0.69%	40
Aug 14, 2026	32.85	32.85	32.85	32.85	32.85	-0.21%	69
Aug 13, 2026	32.92	32.92	32.92	32.92	32.92	0.65%	11
Aug 12, 2026	32.70	32.70	32.70	32.70	32.70	0.31%	25
Aug 11, 2026	32.60	32.60	32.60	32.60	32.60	-0.14%	58
Aug 10, 2026	32.65	32.65	32.65	32.65	32.65	0.23%	9
Aug 7, 2026	32.57	32.57	32.57	32.57	32.57	0.77%	219
Aug 6, 2026	32.32	32.32	32.32	32.32	32.32	-0.29%	13
Aug 5, 2026	32.42	32.42	32.42	32.42	32.42	0.23%	32
Aug 4, 2026	32.09	32.34	32.09	32.34	32.34	1.48%	230
Aug 3, 2026	31.77	31.87	31.77	31.87	31.87	1.98%	211
Jul 31, 2026	31.25	31.25	31.25	31.25	31.25	1.27%	408
Jul 30, 2026	30.86	30.86	30.86	30.86	30.86	2.16%	10
Jul 29, 2026	30.49	30.49	30.21	30.21	30.21	-1.73%	113
Jul 28, 2026	30.74	30.74	30.74	30.74	30.74	0.55%	113
Jul 27, 2026	30.57	30.57	30.57	30.57	30.57	0.10%	11
Jul 24, 2026	30.54	30.54	30.54	30.54	30.54	0.24%	10
Jul 23, 2026	30.47	30.47	30.47	30.47	30.47	-1.12%	11
Jul 22, 2026	30.81	30.81	30.81	30.81	30.81	-0.09%	21
Jul 21, 2026	30.84	30.84	30.84	30.84	30.84	0.67%	20