EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	30.64	30.64	30.64	30.64	30.63	-0.31%	10
Jul 17, 2026	30.87	30.87	30.73	30.73	30.73	-0.74%	178
Jul 16, 2026	30.95	30.96	30.95	30.96	30.96	0.07%	111
Jul 15, 2026	30.85	30.94	30.85	30.94	30.94	-0.04%	308
Jul 14, 2026	30.95	30.95	30.95	30.95	30.95	0.25%	14
Jul 13, 2026	30.87	30.87	30.82	30.87	30.87	-0.27%	461
Jul 10, 2026	30.85	30.96	30.85	30.96	30.96	0.46%	150
Jul 9, 2026	30.68	30.83	30.68	30.81	30.81	0.41%	413
Jul 8, 2026	30.61	30.69	30.53	30.69	30.69	-0.57%	331
Jul 7, 2026	30.87	30.87	30.87	30.87	30.86	0.02%	17
Jul 6, 2026	30.86	30.86	30.86	30.86	30.86	0.39%	18
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