EIRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	78.84	79.19	78.62	79.17	79.17	0.05%	4,253
Jul 8, 2026	79.26	79.26	78.32	79.13	79.13	-0.43%	6,893
Jul 7, 2026	79.92	79.93	79.34	79.47	79.47	-0.50%	4,441
Jul 6, 2026	79.77	79.97	79.24	79.87	79.87	0.45%	8,754
Jul 2, 2026	79.67	79.67	79.06	79.51	79.51	1.30%	19,375
Jul 1, 2026	77.59	79.48	77.59	78.49	78.49	0.18%	54,825
Jun 30, 2026	78.61	78.61	78.30	78.35	78.35	-0.28%	1,465
Jun 29, 2026	78.60	78.60	78.25	78.56	78.56	0.04%	5,692
Jun 26, 2026	78.53	78.53	78.53	78.53	78.53	0.41%	513
Jun 25, 2026	78.54	78.54	78.21	78.21	78.21	0.90%	1,497
Jun 24, 2026	76.93	77.76	76.93	77.51	77.51	0.80%	1,103
Jun 23, 2026	77.26	77.26	75.65	76.90	76.90	-1.20%	268,572
Jun 22, 2026	78.57	78.57	77.64	77.83	77.83	0.67%	3,995
Jun 18, 2026	77.37	77.47	77.31	77.31	77.31	0.18%	3,793
Jun 17, 2026	77.70	78.09	76.99	77.17	77.17	-0.59%	3,437
Jun 16, 2026	77.62	77.75	77.55	77.63	77.63	0.73%	3,791
Jun 15, 2026	77.61	77.86	77.07	77.07	77.07	-0.48%	3,241
Jun 12, 2026	78.52	78.58	77.86	78.58	77.44	0.50%	2,517
Jun 11, 2026	77.11	78.19	77.11	78.19	77.05	2.18%	1,250
Jun 10, 2026	76.88	76.93	76.16	76.52	75.41	-0.06%	7,397
Jun 9, 2026	77.33	77.33	76.21	76.57	75.46	0.85%	3,898
Jun 8, 2026	76.22	76.29	75.92	75.93	74.82	-0.48%	30,123
Jun 5, 2026	77.29	77.29	76.24	76.29	75.18	-1.24%	7,527
Jun 4, 2026	77.19	77.41	77.15	77.25	76.13	1.23%	32,071
Jun 3, 2026	76.50	76.50	76.32	76.32	75.20	-0.80%	2,826
Jun 2, 2026	76.81	77.07	76.81	76.93	75.81	0.20%	3,058
Jun 1, 2026	75.62	79.00	75.62	76.78	75.66	0.99%	269,407
May 29, 2026	76.52	76.82	76.03	76.03	74.92	-0.23%	16,773
May 28, 2026	75.72	76.47	75.72	76.21	75.10	0.49%	2,326
May 27, 2026	76.24	76.32	75.73	75.83	74.73	0.49%	4,540
May 26, 2026	76.16	76.27	75.38	75.46	74.36	0.71%	5,505
May 22, 2026	74.61	75.15	74.61	74.93	73.84	0.44%	3,175
May 21, 2026	74.12	74.60	74.01	74.60	73.52	0.57%	4,356
May 20, 2026	72.40	74.18	72.40	74.18	73.10	2.06%	3,986
May 19, 2026	73.37	73.37	72.67	72.68	71.62	-1.25%	1,714
May 18, 2026	73.03	74.02	73.03	73.60	72.53	1.83%	1,937
May 15, 2026	72.90	72.90	72.28	72.28	71.23	-1.64%	1,231
May 14, 2026	73.45	73.95	73.45	73.49	72.42	-0.13%	3,383
May 13, 2026	72.78	73.59	72.75	73.59	72.51	-0.05%	2,621
May 12, 2026	73.32	73.62	73.27	73.62	72.55	-0.89%	2,235
May 11, 2026	74.86	74.87	74.15	74.28	73.20	-0.96%	2,687
May 8, 2026	75.06	75.13	74.75	75.00	73.91	0.29%	3,056
May 7, 2026	76.48	76.48	74.78	74.78	73.69	-1.22%	1,795
May 6, 2026	75.13	75.74	75.13	75.70	74.60	3.72%	859
May 5, 2026	72.54	72.98	72.54	72.98	71.92	0.96%	2,677
May 4, 2026	73.17	73.17	72.15	72.29	71.24	-2.27%	3,706
May 1, 2026	74.20	74.36	73.94	73.97	72.89	0.11%	3,144
Apr 30, 2026	73.09	73.97	72.90	73.89	72.81	2.35%	6,523
Apr 29, 2026	72.84	72.84	72.14	72.19	71.14	1.33%	1,675
Apr 28, 2026	71.29	71.29	71.20	71.24	70.21	0.63%	1,634