Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.25	20.47	19.73	20.33	20.33	1.90%	999,170
Jun 2, 2026	20.38	20.38	19.64	19.95	19.95	-2.92%	839,219
Jun 1, 2026	20.80	20.82	20.03	20.55	20.55	-1.63%	588,174
May 29, 2026	20.26	21.02	19.88	20.89	20.89	1.65%	1,308,428
May 28, 2026	22.42	22.42	20.35	20.55	20.55	-9.71%	1,335,625
May 27, 2026	19.47	22.91	19.47	22.76	22.76	1.83%	972,606
May 26, 2026	22.00	22.53	21.89	22.35	22.35	2.19%	311,037
May 25, 2026	21.48	21.96	21.04	21.87	21.87	1.96%	353,706
May 22, 2026	21.70	21.84	21.35	21.45	21.45	-1.15%	433,393
May 21, 2026	21.79	22.06	21.66	21.70	21.70	1.78%	568,450
May 20, 2026	22.00	22.19	21.32	21.32	21.32	-3.88%	450,939
May 19, 2026	22.76	22.79	21.97	22.18	22.18	-0.58%	335,459
May 18, 2026	23.90	24.11	22.03	22.31	22.31	-6.30%	506,406
May 15, 2026	23.65	24.27	23.51	23.81	23.81	1.84%	531,976
May 14, 2026	23.38	23.39	22.70	23.38	23.38	0.04%	539,749
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%	201,265
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%	365,560
Apr 30, 2026	24.06	24.50	23.98	24.00	24.00	0.93%	477,689
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%	1,212,061
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%	589,158
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