EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.91	32.05	31.91	32.05	32.05	-0.59%	312
Nov 9, 2026	32.24	32.24	32.24	32.24	32.24	1.91%	34
Nov 6, 2026	31.63	31.63	31.63	31.63	31.63	-0.03%	116
Nov 5, 2026	31.88	31.99	31.64	31.64	31.64	-4.01%	2,599
Nov 4, 2026	32.96	32.96	32.96	32.96	32.96	1.77%	140
Nov 3, 2026	32.39	32.39	32.39	32.39	32.39	0.46%	9
Nov 2, 2026	32.24	32.24	32.24	32.24	32.24	-0.18%	40
Oct 30, 2026	32.30	32.30	32.30	32.30	32.30	-1.25%	57
Oct 29, 2026	32.71	32.71	32.71	32.71	32.71	0.14%	32
Oct 28, 2026	32.66	32.66	32.66	32.66	32.66	0.02%	6
Oct 27, 2026	32.66	32.66	32.66	32.66	32.66	0.34%	11
Oct 26, 2026	32.55	32.55	32.55	32.55	32.54	0.87%	43
Oct 23, 2026	32.26	32.26	32.26	32.26	32.26	-0.50%	7
Oct 22, 2026	32.43	32.43	32.43	32.43	32.43	-0.70%	8
Oct 21, 2026	32.66	32.66	32.66	32.66	32.65	0.62%	108
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