EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.29	30.29	30.29	30.29	30.29	0.64%	49
May 21, 2026	30.10	30.10	30.10	30.10	30.10	0.30%	59
May 20, 2026	30.01	30.01	30.01	30.01	30.01	0.96%	60
May 19, 2026	29.72	29.72	29.72	29.72	29.72	-0.48%	63
May 18, 2026	29.87	29.87	29.87	29.87	29.86	0.38%	82
May 15, 2026	29.75	29.75	29.75	29.75	29.75	-0.60%	29
May 14, 2026	29.93	29.93	29.93	29.93	29.93	0.69%	47
May 13, 2026	29.73	29.73	29.73	29.73	29.73	-0.05%	5
May 12, 2026	29.74	29.74	29.74	29.74	29.74	0.03%	19
May 11, 2026	29.73	29.73	29.73	29.73	29.73	0.02%	9
May 8, 2026	29.73	29.73	29.73	29.73	29.73	0.44%	89
May 7, 2026	29.60	29.60	29.60	29.60	29.60	-0.33%	227
May 6, 2026	29.70	29.70	29.70	29.70	29.70	0.41%	17
May 5, 2026	29.57	29.57	29.57	29.57	29.57	0.57%	3
May 4, 2026	29.41	29.41	29.41	29.41	29.41	-0.04%	129
May 1, 2026	29.42	29.42	29.42	29.42	29.42	0.40%	4
Apr 30, 2026	29.30	29.30	29.30	29.30	29.30	1.08%	4
Apr 29, 2026	28.99	28.99	28.99	28.99	28.99	-0.27%	3
Apr 28, 2026	29.07	29.07	29.07	29.07	29.06	-0.20%	13
Apr 27, 2026	29.13	29.16	29.12	29.12	29.12	-0.04%	2,798
Apr 24, 2026	29.14	29.14	29.14	29.14	29.14	0.05%	19
Apr 23, 2026	28.90	29.12	28.90	29.12	29.12	-0.80%	609
Apr 22, 2026	29.36	29.36	29.36	29.36	29.36	0.83%	26
Apr 21, 2026	29.17	29.17	29.12	29.12	29.12	-0.20%	428
Apr 20, 2026	29.17	29.17	29.17	29.17	29.17	-	44
Apr 17, 2026	29.17	29.17	29.17	29.17	29.17	1.00%	9
Apr 16, 2026	28.89	28.89	28.89	28.89	28.89	0.57%	16
Apr 15, 2026	28.72	28.72	28.72	28.72	28.72	0.55%	6
Apr 14, 2026	28.56	28.56	28.56	28.56	28.56	0.96%	7
Apr 13, 2026	28.29	28.29	28.29	28.29	28.29	1.34%	216
Apr 10, 2026	27.92	27.92	27.92	27.92	27.92	-0.85%	56
Apr 9, 2026	28.15	28.15	28.15	28.15	28.15	0.21%	7
Apr 8, 2026	28.08	28.10	28.08	28.10	28.10	1.86%	113
Apr 7, 2026	27.42	27.58	27.42	27.58	27.58	-0.05%	322
Apr 6, 2026	27.60	27.60	27.60	27.60	27.60	0.27%	118
Apr 2, 2026	27.52	27.52	27.52	27.52	27.52	0.19%	13
Apr 1, 2026	27.45	27.56	27.45	27.47	27.47	0.56%	217
Mar 31, 2026	27.00	27.32	27.00	27.32	27.31	2.08%	511
Mar 30, 2026	26.76	26.76	26.76	26.76	26.76	-0.10%	310
Mar 27, 2026	26.78	26.78	26.78	26.78	26.78	-1.65%	3
Mar 26, 2026	27.23	27.23	27.23	27.23	27.23	-1.05%	16
Mar 25, 2026	27.52	27.52	27.52	27.52	27.52	0.29%	6
Mar 24, 2026	27.44	27.44	27.44	27.44	27.44	-0.80%	5
Mar 23, 2026	27.66	27.66	27.66	27.66	27.66	0.95%	27
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