EIRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	84.06	84.06	83.81	83.94	83.94	-0.72%	1,548
Sep 8, 2026	84.89	85.56	84.55	84.55	84.55	-0.42%	15,696
Sep 4, 2026	85.14	85.14	84.67	84.91	84.91	0.61%	1,819
Sep 3, 2026	84.03	84.48	83.95	84.39	84.39	1.39%	1,825
Sep 2, 2026	83.24	83.36	83.20	83.23	83.23	0.85%	2,822
Sep 1, 2026	83.19	83.19	82.54	82.54	82.54	-0.55%	2,561
Aug 31, 2026	83.58	83.58	82.78	82.99	82.99	0.16%	8,114
Aug 28, 2026	82.77	82.86	82.66	82.86	82.86	-0.70%	2,143
Aug 27, 2026	83.87	83.87	83.19	83.45	83.45	-0.50%	7,934
Aug 26, 2026	84.01	84.03	83.87	83.87	83.87	-0.69%	1,115
Aug 25, 2026	84.25	84.45	84.05	84.45	84.45	0.44%	2,877
Aug 24, 2026	83.95	84.08	83.95	84.08	84.08	0.18%	3,030
Aug 21, 2026	83.81	83.93	83.81	83.93	83.93	1.27%	2,139
Aug 20, 2026	82.72	82.88	82.72	82.88	82.88	0.37%	949
Aug 19, 2026	83.00	83.00	82.43	82.57	82.57	-0.08%	3,527
Aug 18, 2026	82.75	82.75	82.64	82.64	82.64	-0.45%	1,188
Aug 17, 2026	83.04	83.07	83.01	83.01	83.01	0.03%	1,276
Aug 14, 2026	83.05	83.18	82.83	82.99	82.99	0.09%	2,607
Aug 13, 2026	83.20	83.20	82.78	82.92	82.92	0.52%	1,601
Aug 12, 2026	82.27	82.49	82.27	82.49	82.49	0.78%	3,231
Aug 11, 2026	81.98	82.00	81.75	81.85	81.85	-0.25%	2,177
Aug 10, 2026	82.75	82.75	81.99	82.06	82.06	-0.75%	5,524
Aug 7, 2026	82.95	82.95	82.45	82.68	82.68	1.58%	2,855
Aug 6, 2026	81.47	81.51	81.39	81.39	81.39	0.32%	1,209
Aug 5, 2026	80.98	81.26	80.98	81.13	81.13	1.48%	2,614
Aug 4, 2026	79.66	80.02	79.65	79.95	79.95	0.30%	3,848
Aug 3, 2026	79.99	80.03	79.59	79.71	79.71	0.12%	11,335
Jul 31, 2026	79.23	79.66	79.07	79.61	79.61	-0.36%	4,266
Jul 30, 2026	79.52	79.92	79.42	79.90	79.90	0.49%	40,653
Jul 29, 2026	80.02	80.02	79.51	79.51	79.51	-1.30%	1,982
Jul 28, 2026	80.33	80.62	80.27	80.56	80.56	1.12%	2,131
Jul 27, 2026	79.57	79.81	79.50	79.67	79.67	1.07%	6,070
Jul 24, 2026	78.73	79.22	78.73	78.82	78.82	0.66%	2,076
Jul 23, 2026	78.43	78.55	78.27	78.30	78.30	-1.51%	1,171
Jul 22, 2026	79.68	79.68	79.43	79.50	79.50	0.31%	5,464
Jul 21, 2026	78.58	79.31	78.58	79.26	79.26	2.04%	3,628
Jul 20, 2026	78.52	78.52	77.67	77.67	77.67	-1.16%	2,519
Jul 17, 2026	78.16	78.75	78.16	78.59	78.59	-1.20%	3,078
Jul 16, 2026	79.19	79.65	79.19	79.54	79.54	-0.09%	1,348
Jul 15, 2026	78.96	79.68	78.96	79.61	79.61	1.26%	1,045
Jul 14, 2026	78.40	78.80	78.40	78.62	78.62	0.27%	1,563
Jul 13, 2026	78.94	78.94	78.34	78.41	78.41	-0.88%	3,824
Jul 10, 2026	79.13	79.22	79.02	79.10	79.10	-0.09%	2,152
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