Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	31.40	31.78	30.74	31.03	31.03	-1.74%	1,012,571
Oct 17, 2025	31.83	32.06	31.24	31.58	31.58	-1.53%	1,092,742
Oct 16, 2025	34.01	34.55	31.91	32.07	32.07	-4.92%	1,359,005
Oct 15, 2025	34.30	34.60	33.66	33.73	33.73	-1.11%	733,342
Oct 14, 2025	34.65	34.88	33.93	34.11	34.11	-1.79%	1,067,531
Oct 13, 2025	34.58	34.99	33.55	34.73	34.73	1.70%	742,677
Oct 10, 2025	34.00	34.78	33.74	34.15	34.15	0.03%	769,738
Oct 9, 2025	34.38	34.87	33.55	34.14	34.14	0.56%	752,355
Oct 8, 2025	34.99	35.11	33.53	33.95	33.95	-2.02%	886,984
Oct 7, 2025	34.54	35.64	33.85	34.65	34.65	2.82%	1,090,435
Oct 6, 2025	33.50	34.55	32.35	33.70	33.70	-0.30%	846,102
Oct 3, 2025	28.99	33.80	28.59	33.80	33.80	15.28%	1,584,721
Sep 30, 2025	28.72	29.38	28.63	29.32	28.68	1.88%	407,810
Sep 29, 2025	28.94	29.34	28.36	28.78	28.15	-0.55%	336,932
Sep 26, 2025	28.20	28.94	27.74	28.94	28.31	2.81%	463,270
Sep 25, 2025	27.86	28.41	27.75	28.15	27.54	-0.25%	381,172
Sep 24, 2025	28.19	28.22	27.86	28.22	27.60	-0.56%	302,372
Sep 23, 2025	27.98	28.38	27.83	28.38	27.76	0.85%	363,651
Sep 22, 2025	27.93	28.50	27.93	28.14	27.53	-0.53%	476,148
Sep 19, 2025	27.00	28.29	26.63	28.29	27.67	4.97%	2,689,770
Sep 18, 2025	26.87	27.24	26.64	26.95	26.36	0.52%	301,887
Sep 17, 2025	26.78	27.39	26.64	26.81	26.22	0.60%	471,002
Sep 16, 2025	26.49	26.80	26.16	26.65	26.07	1.02%	325,475
Sep 15, 2025	26.13	26.44	26.01	26.38	25.80	0.19%	364,318
Sep 12, 2025	26.61	26.80	26.29	26.33	25.76	-0.30%	304,466
Sep 11, 2025	27.34	27.38	26.31	26.41	25.83	-2.40%	480,869
Sep 10, 2025	26.85	27.29	26.82	27.06	26.47	1.27%	419,648
Sep 9, 2025	27.29	27.41	26.64	26.72	26.14	-1.94%	411,180
Sep 8, 2025	26.00	27.57	25.02	27.25	26.66	0.85%	633,673