Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	29.80	30.92	28.70	30.79	30.79	1.55%	484,367
Nov 14, 2025	29.72	30.42	29.69	30.32	30.32	-1.04%	506,587
Nov 13, 2025	30.92	31.20	30.46	30.64	30.64	-1.26%	537,631
Nov 12, 2025	31.50	31.78	30.87	31.03	31.03	-1.77%	617,441
Nov 11, 2025	31.84	31.86	31.01	31.59	31.59	-0.75%	754,452
Nov 10, 2025	31.53	32.15	31.38	31.83	31.83	1.27%	689,953
Nov 7, 2025	32.82	32.89	31.40	31.43	31.43	-4.12%	584,504
Nov 6, 2025	33.08	33.32	32.15	32.78	32.78	-0.18%	892,273
Nov 5, 2025	33.69	34.00	32.33	32.84	32.84	0.89%	830,490
Nov 4, 2025	33.85	34.00	32.05	32.55	32.55	-5.43%	878,260
Nov 3, 2025	34.15	35.01	34.14	34.42	34.42	1.06%	796,632
Oct 31, 2025	33.34	34.25	32.99	34.06	34.06	1.98%	597,010
Oct 30, 2025	32.69	33.48	32.67	33.40	33.40	-0.09%	504,818
Oct 29, 2025	32.86	33.84	32.69	33.43	33.43	1.12%	704,261
Oct 28, 2025	31.50	33.06	31.40	33.06	33.06	6.30%	582,629
Oct 27, 2025	30.60	31.27	30.13	31.10	31.10	1.73%	443,199
Oct 24, 2025	30.69	30.93	30.09	30.57	30.57	0.10%	749,283
Oct 23, 2025	31.13	31.22	30.41	30.54	30.54	-1.90%	368,102
Oct 22, 2025	31.73	31.73	30.50	31.13	31.13	-1.89%	810,893
Oct 21, 2025	31.50	32.23	31.20	31.73	31.73	2.26%	973,285