Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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