Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.90	28.11	27.28	27.46	-	-1.93%	271,467
Jan 29, 2026	27.86	28.00	27.49	28.00	28.00	0.50%	507,294
Jan 28, 2026	28.28	28.44	27.69	27.86	27.86	-1.66%	446,415
Jan 27, 2026	28.18	28.42	27.73	28.33	28.33	1.29%	413,137
Jan 23, 2026	29.00	29.26	27.77	27.97	27.97	-3.88%	618,532
Jan 22, 2026	27.73	29.10	27.73	29.10	29.10	5.09%	882,533
Jan 21, 2026	27.69	27.77	27.31	27.69	27.69	-0.32%	762,564
Jan 20, 2026	27.10	27.89	27.02	27.78	27.78	1.68%	393,262
Jan 19, 2026	27.35	27.84	27.20	27.32	27.32	-0.47%	511,347
Jan 16, 2026	26.78	27.61	26.58	27.45	27.45	2.16%	402,251
Jan 15, 2026	26.01	26.87	26.01	26.87	26.87	0.67%	376,707
Jan 14, 2026	26.41	26.97	26.27	26.69	26.69	1.06%	398,972
Jan 13, 2026	27.49	27.49	26.41	26.41	26.41	-2.83%	568,003
Jan 12, 2026	26.67	27.30	26.63	27.18	27.18	2.03%	551,885
Jan 9, 2026	26.46	27.27	26.46	26.64	26.64	4.76%	745,277
Jan 8, 2026	24.82	25.50	24.82	25.43	25.43	1.96%	492,362
Jan 7, 2026	24.71	24.95	24.38	24.94	24.94	0.97%	266,347
Jan 6, 2026	24.79	25.32	24.59	24.70	24.70	-0.20%	353,190
Jan 5, 2026	24.71	24.83	24.39	24.75	24.75	0.41%	327,733
Jan 2, 2026	24.45	24.95	24.45	24.65	24.65	0.04%	172,637
Dec 31, 2025	24.88	25.01	24.28	24.64	24.64	-0.96%	280,131
Dec 30, 2025	24.74	24.93	24.55	24.88	24.88	1.26%	265,222
Dec 29, 2025	25.49	25.49	24.43	24.57	24.57	-0.12%	315,587
Dec 24, 2025	24.65	24.79	24.24	24.60	24.60	-0.81%	323,037
Dec 23, 2025	24.80	25.61	24.78	24.80	24.80	-2.75%	632,168
Dec 22, 2025	24.28	25.54	24.25	25.50	25.50	6.29%	798,617
Dec 19, 2025	24.08	24.45	23.56	23.99	23.99	0.67%	4,613,845
Dec 18, 2025	23.90	24.08	23.31	23.83	23.83	-1.41%	1,258,121
Dec 17, 2025	24.35	24.72	24.07	24.17	24.17	-1.91%	875,003
Dec 16, 2025	24.51	25.12	24.35	24.64	24.64	-0.48%	1,011,163
Dec 15, 2025	24.50	24.95	24.30	24.76	24.76	0.98%	873,108
Dec 12, 2025	24.86	24.86	23.90	24.52	24.52	-0.73%	1,181,267
Dec 11, 2025	25.80	25.90	24.62	24.70	24.70	-3.93%	2,231,750
Dec 10, 2025	26.45	27.06	25.53	25.71	25.71	-2.32%	867,268
Dec 9, 2025	26.84	26.89	26.17	26.32	26.32	-2.16%	637,890
Dec 8, 2025	26.52	27.27	26.29	26.90	26.90	0.22%	1,616,057
Dec 5, 2025	27.69	28.00	26.62	26.84	26.84	-3.59%	1,173,520
Dec 4, 2025	28.08	28.28	27.67	27.84	27.84	-1.24%	455,186
Dec 3, 2025	28.00	28.59	27.71	28.19	28.19	-0.39%	511,019
Dec 2, 2025	27.03	28.32	27.03	28.30	28.30	1.54%	692,989
Dec 1, 2025	28.23	28.30	26.58	27.87	27.87	-2.14%	1,343,360
Nov 28, 2025	29.36	29.41	28.09	28.48	28.48	-3.72%	818,638
Nov 27, 2025	30.47	30.53	29.12	29.58	29.58	-3.05%	410,923
Nov 26, 2025	30.24	30.89	30.15	30.51	30.51	1.40%	413,677
Nov 25, 2025	29.24	30.09	29.05	30.09	30.09	3.01%	486,072
Nov 24, 2025	28.82	29.22	28.42	29.21	29.21	2.49%	1,972,598
Nov 21, 2025	29.03	29.47	28.50	28.50	28.50	-3.81%	887,739
Nov 20, 2025	29.80	30.44	29.60	29.63	29.63	-0.20%	548,017
Nov 19, 2025	30.66	30.73	29.30	29.69	29.69	-1.53%	453,870
Nov 18, 2025	30.90	31.21	29.95	30.15	30.15	-2.08%	644,332