EIRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.79	61.02	60.35	60.36	60.36	0.53%	5,408
Feb 20, 2025	59.98	60.04	59.67	60.04	60.04	1.19%	2,960
Feb 19, 2025	59.28	59.45	59.22	59.33	59.33	-0.83%	3,565
Feb 18, 2025	59.94	60.03	59.70	59.82	59.82	0.22%	9,715
Feb 14, 2025	60.09	60.10	59.69	59.69	59.69	0.09%	1,255
Feb 13, 2025	59.77	59.77	59.42	59.64	59.64	-0.27%	3,442
Feb 12, 2025	59.11	59.85	59.11	59.80	59.80	0.65%	2,257
Feb 11, 2025	59.26	59.54	59.17	59.41	59.41	0.38%	5,922
Feb 10, 2025	59.13	59.38	59.09	59.19	59.19	-	15,292
Feb 7, 2025	60.15	60.15	59.16	59.19	59.19	-1.45%	3,405
Feb 6, 2025	60.25	60.26	59.85	60.06	60.06	0.04%	2,877
Feb 5, 2025	59.65	60.04	59.50	60.03	60.03	0.62%	1,688
Feb 4, 2025	59.79	59.79	59.54	59.66	59.66	1.01%	1,605
Feb 3, 2025	59.23	59.39	58.56	59.07	59.07	-1.31%	1,605
Jan 31, 2025	60.55	60.55	59.83	59.85	59.85	-1.22%	11,369
Jan 30, 2025	60.40	60.62	60.40	60.59	60.59	1.14%	1,466
Jan 29, 2025	59.83	60.19	59.83	59.91	59.91	-0.70%	2,191
Jan 28, 2025	60.00	60.33	60.00	60.33	60.33	1.02%	1,691
Jan 27, 2025	59.93	60.00	59.72	59.72	59.72	0.48%	51,569
Jan 24, 2025	59.34	59.54	59.34	59.44	59.44	0.40%	2,505
Jan 23, 2025	58.90	59.20	58.90	59.20	59.20	1.03%	6,728
Jan 22, 2025	58.67	58.67	58.60	58.60	58.60	-0.45%	774
Jan 21, 2025	58.26	58.86	58.26	58.86	58.86	3.04%	1,635
Jan 17, 2025	57.18	57.18	56.90	57.12	57.12	0.21%	2,358
Jan 16, 2025	56.75	57.00	56.55	57.00	57.00	0.18%	21,370
Jan 15, 2025	56.95	57.11	56.90	56.90	56.90	1.07%	2,006
Jan 14, 2025	56.29	56.55	56.27	56.30	56.30	-1.09%	5,141
Jan 13, 2025	57.02	57.02	56.54	56.92	56.92	-0.89%	23,359
Jan 10, 2025	57.59	57.69	57.41	57.43	57.43	-1.39%	10,422
Jan 8, 2025	58.88	58.88	57.66	58.24	58.24	-1.48%	15,640
Jan 7, 2025	59.36	59.36	58.95	59.12	59.12	0.38%	18,371
Jan 6, 2025	59.25	59.28	58.69	58.89	58.89	0.79%	7,087
Jan 3, 2025	58.94	58.94	57.97	58.43	58.43	0.40%	12,964
Jan 2, 2025	59.07	59.07	58.17	58.20	58.20	-0.90%	6,918
Dec 31, 2024	59.13	59.13	58.59	58.73	58.73	0.18%	11,145
Dec 30, 2024	59.13	59.13	58.35	58.62	58.62	-0.35%	4,514
Dec 27, 2024	59.06	59.14	58.53	58.83	58.83	-0.42%	26,337
Dec 26, 2024	58.79	59.08	58.79	59.08	59.08	0.27%	890
Dec 24, 2024	58.77	58.95	58.77	58.92	58.92	0.42%	714
Dec 23, 2024	58.44	58.67	58.31	58.67	58.67	0.39%	3,825
Dec 20, 2024	58.35	58.76	57.95	58.44	58.44	0.71%	11,216
Dec 19, 2024	58.81	58.81	58.03	58.03	58.03	0.26%	11,033
Dec 18, 2024	59.29	59.29	57.79	57.88	57.88	-1.36%	13,714
Dec 17, 2024	59.20	59.20	58.68	58.68	58.68	-1.52%	46,513
Dec 16, 2024	60.43	60.43	59.58	59.58	58.90	-1.06%	10,053
Dec 13, 2024	60.17	60.34	60.03	60.22	59.53	0.03%	2,310
Dec 12, 2024	60.97	60.97	60.20	60.20	59.51	-0.49%	5,279
Dec 11, 2024	61.16	61.16	60.32	60.49	59.80	-0.27%	5,402
Dec 10, 2024	61.09	61.09	60.54	60.65	59.96	0.28%	5,104
Dec 9, 2024	61.23	61.23	60.48	60.48	59.79	-0.03%	13,273
Dec 6, 2024	61.01	61.01	60.16	60.50	59.81	-0.42%	15,354
Dec 5, 2024	60.91	60.93	60.73	60.76	60.07	0.25%	4,063
Dec 4, 2024	60.81	60.85	60.58	60.61	59.92	0.74%	15,786
Dec 3, 2024	60.89	60.89	60.16	60.16	59.48	-0.19%	29,418
Dec 2, 2024	60.27	60.31	59.92	60.28	59.59	-0.09%	5,375
Nov 29, 2024	60.23	60.33	60.23	60.33	59.64	0.70%	3,623
Nov 27, 2024	59.88	59.92	59.49	59.91	59.23	0.50%	4,660
Nov 26, 2024	60.38	60.38	59.46	59.61	58.93	-0.76%	7,265
Nov 25, 2024	60.23	60.38	60.04	60.07	59.39	0.49%	5,639
Nov 22, 2024	59.57	59.85	59.57	59.78	59.10	0.64%	5,323
Nov 21, 2024	59.06	59.44	59.06	59.40	58.73	-0.15%	6,116
Nov 20, 2024	59.02	59.50	59.02	59.50	58.82	1.13%	6,456
Nov 19, 2024	58.62	58.86	58.52	58.83	58.16	0.04%	10,663
Nov 18, 2024	59.09	59.09	58.33	58.81	58.14	-0.39%	10,568
Nov 15, 2024	59.38	59.38	58.98	59.04	58.37	-1.66%	28,527
Nov 14, 2024	60.38	60.52	60.03	60.04	59.35	-0.20%	1,526
Nov 13, 2024	60.82	60.82	60.04	60.16	59.47	-2.26%	46,157
Nov 12, 2024	61.85	61.85	61.06	61.55	60.85	-0.39%	29,998
Nov 11, 2024	62.10	62.10	61.74	61.79	61.09	0.27%	2,681
Nov 8, 2024	62.45	62.45	60.84	61.63	60.92	-1.68%	64,783
Nov 7, 2024	63.16	63.16	62.68	62.68	61.96	-0.13%	8,736
Nov 6, 2024	63.14	63.14	62.55	62.76	62.04	-2.44%	4,647
Nov 5, 2024	64.25	64.33	64.25	64.33	63.60	1.90%	2,018
Nov 4, 2024	63.93	63.93	63.11	63.13	62.41	-0.55%	12,591
Nov 1, 2024	63.54	63.56	63.48	63.48	62.76	0.94%	1,149
Oct 31, 2024	63.63	63.63	62.76	62.89	62.17	-1.39%	14,131
Oct 30, 2024	63.93	64.00	63.78	63.78	63.05	-0.20%	3,121
Oct 29, 2024	64.08	64.08	63.61	63.91	63.18	-0.77%	3,487
Oct 28, 2024	64.03	64.63	64.03	64.40	63.67	0.83%	7,610
Oct 25, 2024	64.05	64.05	63.63	63.87	63.14	-0.47%	8,339
Oct 24, 2024	65.32	65.32	64.04	64.17	63.44	-3.45%	7,592
Oct 23, 2024	66.86	66.89	66.27	66.46	65.70	-1.40%	12,616
Oct 22, 2024	67.31	67.59	67.23	67.40	66.63	-0.16%	4,691
Oct 21, 2024	68.41	68.41	67.50	67.51	66.74	-1.73%	2,078
Oct 18, 2024	68.15	68.81	68.15	68.70	67.92	0.82%	8,389
Oct 17, 2024	67.96	68.25	67.90	68.14	67.36	0.47%	5,830
Oct 16, 2024	67.70	67.82	67.62	67.82	67.05	0.23%	2,427
Oct 15, 2024	67.99	68.07	67.52	67.67	66.90	-0.38%	7,737
Oct 14, 2024	67.39	67.93	67.39	67.93	67.15	0.51%	17,199
Oct 11, 2024	67.79	67.81	67.57	67.59	66.81	0.12%	11,163
Oct 10, 2024	67.30	67.92	67.24	67.50	66.73	0.17%	437,443
Oct 9, 2024	67.41	67.41	67.39	67.39	66.62	0.61%	413
Oct 8, 2024	66.81	66.98	66.78	66.98	66.22	0.56%	1,784
Oct 7, 2024	66.99	66.99	66.61	66.61	65.85	-0.79%	630
Oct 4, 2024	67.02	67.14	66.96	67.14	66.37	0.54%	3,736
Oct 3, 2024	66.87	66.94	66.78	66.78	66.02	-0.66%	7,094
Oct 2, 2024	67.11	67.29	67.08	67.22	66.46	-0.06%	2,521
Oct 1, 2024	68.16	68.16	66.79	67.26	66.49	-1.97%	111,523
Sep 30, 2024	68.67	68.76	68.49	68.61	67.83	-1.02%	16,507
Sep 27, 2024	69.63	69.63	69.32	69.32	68.53	-0.26%	698