Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	23.38	23.39	22.70	23.07	-	-1.28%	357,356
May 13, 2026	23.63	23.89	23.15	23.37	23.37	-2.22%	418,763
May 12, 2026	23.75	24.04	23.27	23.90	23.90	-1.28%	514,832
May 11, 2026	23.54	24.41	23.45	24.21	24.21	1.81%	200,167
May 8, 2026	23.60	23.81	23.40	23.78	23.78	-0.46%	199,941
May 7, 2026	23.20	23.89	23.20	23.89	23.89	1.83%	576,490
May 6, 2026	24.19	24.19	23.30	23.46	23.46	-1.47%	249,383
May 5, 2026	24.40	24.63	23.77	23.81	23.81	-3.09%	327,289
May 4, 2026	24.95	25.35	24.31	24.57	24.57	-1.29%	192,849
May 1, 2026	24.42	24.96	24.07	24.89	24.89	3.71%	365,276
Apr 30, 2026	24.06	24.50	23.98	24.00	24.00	0.93%	473,164
Apr 29, 2026	23.12	24.18	23.06	23.78	23.78	2.06%	337,912
Apr 28, 2026	23.10	23.67	22.95	23.30	23.30	-0.43%	427,786
Apr 27, 2026	23.11	23.56	23.11	23.40	23.40	0.60%	222,959
Apr 24, 2026	24.04	24.45	23.10	23.26	23.26	-2.51%	535,455
Apr 23, 2026	24.00	24.65	23.76	23.86	23.86	-2.21%	406,285
Apr 22, 2026	24.47	24.63	24.13	24.40	24.40	-0.93%	250,595
Apr 21, 2026	24.30	24.80	24.14	24.63	24.63	2.80%	400,883
Apr 20, 2026	24.21	24.35	23.53	23.96	23.96	1.31%	365,509
Apr 17, 2026	23.40	24.27	23.40	23.65	23.65	-0.17%	924,481
Apr 16, 2026	23.60	23.96	23.25	23.69	23.69	2.02%	400,779
Apr 15, 2026	23.82	23.96	23.22	23.22	23.22	-1.19%	372,395
Apr 14, 2026	23.50	23.58	23.14	23.50	23.50	1.38%	479,426
Apr 13, 2026	23.20	23.51	22.91	23.18	23.18	-1.11%	581,711
Apr 10, 2026	23.42	23.74	23.15	23.44	23.44	-0.34%	394,335
Apr 9, 2026	23.38	23.75	22.95	23.52	23.52	-2.00%	628,210
Apr 8, 2026	24.35	24.68	23.59	24.00	24.00	1.14%	1,074,460
Apr 7, 2026	24.86	24.96	23.55	23.73	23.73	0.17%	1,099,594
Apr 2, 2026	24.90	25.22	23.48	23.69	23.69	-3.82%	869,506
Apr 1, 2026	23.40	24.88	23.01	24.63	24.63	9.47%	1,209,428
Mar 31, 2026	21.75	22.82	21.64	22.50	22.50	3.54%	604,767
Mar 30, 2026	21.66	21.86	21.48	21.73	21.73	-2.03%	341,449
Mar 27, 2026	22.00	22.54	22.00	22.18	22.18	-0.76%	420,868
Mar 26, 2026	22.76	22.97	22.35	22.35	22.35	-2.10%	586,386
Mar 25, 2026	22.10	23.14	21.94	22.83	22.83	5.55%	920,001
Mar 24, 2026	21.78	22.16	21.18	21.63	21.63	0.98%	574,440
Mar 23, 2026	20.01	21.52	19.80	21.42	21.42	6.09%	623,397
Mar 20, 2026	20.20	20.43	20.06	20.19	20.19	0.50%	2,300,974
Mar 19, 2026	20.45	20.68	20.01	20.09	20.09	-3.32%	588,750
Mar 18, 2026	21.10	21.10	20.60	20.78	20.78	-1.14%	403,642
Mar 17, 2026	20.91	21.21	20.61	21.02	21.02	0.33%	430,691
Mar 16, 2026	20.82	21.26	20.72	20.95	20.95	-0.24%	523,025
Mar 13, 2026	21.34	21.34	20.69	21.00	21.00	-	461,742
Mar 12, 2026	21.00	21.38	20.68	21.00	21.00	-0.76%	693,630
Mar 11, 2026	21.11	21.80	20.91	21.16	21.16	0.24%	551,967
Mar 10, 2026	21.18	21.20	20.60	21.11	21.11	1.73%	561,629
Mar 9, 2026	20.36	20.97	20.23	20.75	20.75	-4.60%	656,719
Mar 6, 2026	20.97	22.08	20.97	21.75	21.75	0.74%	649,383
Mar 5, 2026	21.38	21.79	20.86	21.59	21.59	-0.37%	629,126
Mar 4, 2026	21.80	21.80	21.42	21.67	21.17	-1.86%	778,567