EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	32.45	32.45	32.45	32.45	32.45	0.63%	11
Oct 19, 2026	32.25	32.25	32.25	32.25	32.25	0.45%	9
Oct 16, 2026	32.47	32.47	32.09	32.11	32.11	-0.94%	2,277
Oct 15, 2026	32.38	32.41	32.38	32.41	32.41	0.69%	182
Oct 14, 2026	32.19	32.19	32.19	32.19	32.19	-0.95%	6
Oct 13, 2026	32.50	32.50	32.50	32.50	32.50	-0.24%	8
Oct 12, 2026	32.58	32.58	32.58	32.58	32.58	-0.14%	6
Oct 9, 2026	32.51	32.62	32.51	32.62	32.62	0.88%	508
Oct 8, 2026	32.43	32.43	32.34	32.34	32.34	-0.47%	125
Oct 7, 2026	32.49	32.49	32.49	32.49	32.49	-0.18%	54
Oct 6, 2026	32.55	32.55	32.55	32.55	32.55	0.79%	13
Oct 5, 2026	32.30	32.30	32.30	32.30	32.30	0.60%	16
Oct 2, 2026	32.10	32.10	32.10	32.10	32.10	0.57%	15
Oct 1, 2026	31.92	31.92	31.92	31.92	31.92	0.19%	141
Sep 30, 2026	31.86	31.86	31.86	31.86	31.86	-0.12%	14
Sep 29, 2026	31.90	31.90	31.90	31.90	31.90	-0.20%	12
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