Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.49	23.85	23.00	23.85	23.85	1.40%	266,816
Jul 31, 2026	23.97	23.99	23.32	23.52	23.52	-1.22%	408,964
Jul 30, 2026	23.67	24.11	23.57	23.81	23.81	0.13%	376,832
Jul 29, 2026	22.54	23.81	22.45	23.78	23.78	5.27%	504,462
Jul 28, 2026	20.94	22.76	20.94	22.59	22.59	4.63%	429,834
Jul 27, 2026	21.85	21.92	21.32	21.59	21.59	1.89%	236,002
Jul 24, 2026	21.23	21.65	20.74	21.19	21.19	-0.19%	359,171
Jul 23, 2026	21.57	21.81	21.23	21.23	21.23	-0.23%	693,912
Jul 22, 2026	20.90	21.57	20.90	21.28	21.28	0.57%	501,874
Jul 21, 2026	21.85	22.03	20.74	21.16	21.16	-3.82%	747,259
Jul 20, 2026	22.19	22.39	21.75	22.00	22.00	-0.90%	401,110
Jul 17, 2026	21.94	22.33	21.82	22.20	22.20	1.23%	280,681
Jul 16, 2026	21.41	21.93	21.31	21.93	21.93	3.30%	309,944
Jul 15, 2026	21.01	21.34	20.82	21.23	21.23	1.92%	265,750
Jul 14, 2026	20.64	20.97	20.54	20.83	20.83	-0.38%	257,916
Jul 13, 2026	21.25	21.25	20.45	20.91	20.91	-0.85%	265,995
Jul 10, 2026	21.26	21.38	20.91	21.09	21.09	-2.27%	240,435
Jul 9, 2026	21.18	21.59	21.14	21.58	21.58	2.23%	251,608
Jul 8, 2026	20.75	21.26	20.52	21.11	21.11	0.81%	363,252
Jul 7, 2026	21.33	21.64	20.92	20.94	20.94	-1.83%	504,752
Jul 6, 2026	21.75	21.88	21.29	21.33	21.33	-2.47%	582,402
Jul 3, 2026	21.36	22.57	21.03	21.87	21.87	3.16%	670,436
Jul 2, 2026	22.12	22.12	21.20	21.20	21.20	-4.29%	450,801
Jul 1, 2026	21.25	22.34	20.90	22.15	22.15	4.19%	620,359
Jun 30, 2026	21.42	21.60	21.00	21.26	21.26	-1.57%	664,963
Jun 29, 2026	21.81	21.96	21.51	21.60	21.60	0.79%	343,273
Jun 26, 2026	21.82	21.82	21.35	21.43	21.43	-1.70%	464,636
Jun 25, 2026	21.72	22.00	21.50	21.80	21.80	1.02%	433,524
Jun 24, 2026	21.55	21.99	21.55	21.58	21.58	-0.83%	251,244
Jun 23, 2026	22.42	22.42	21.76	21.76	21.76	-2.68%	344,868
Jun 22, 2026	22.45	22.72	22.21	22.36	22.36	-0.36%	183,091
Jun 19, 2026	22.60	22.68	22.23	22.44	22.44	0.22%	478,733
Jun 18, 2026	22.45	22.78	22.20	22.39	22.39	-0.97%	296,883
Jun 17, 2026	22.20	22.63	22.05	22.61	22.61	1.53%	255,004
Jun 16, 2026	22.01	22.52	21.64	22.27	22.27	-2.28%	249,346
Jun 15, 2026	22.47	23.06	22.26	22.79	22.79	2.24%	325,636
Jun 12, 2026	22.64	22.64	22.07	22.29	22.29	2.53%	370,922
Jun 11, 2026	21.69	21.89	21.27	21.74	21.74	-0.14%	322,221
Jun 10, 2026	21.98	22.24	21.65	21.77	21.77	0.23%	437,278
Jun 9, 2026	20.63	21.78	20.56	21.72	21.72	4.32%	500,260
Jun 5, 2026	21.05	21.26	20.60	20.82	20.82	-0.86%	346,639
Jun 4, 2026	20.35	21.00	20.19	21.00	21.00	3.30%	685,771
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