Eureka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	6.72	6.72	6.72	6.72	6.72	-4.95%	3,782
Aug 3, 2026	7.07	7.07	7.07	7.07	7.07	-4.97%	35,697
Jul 31, 2026	7.44	7.44	7.44	7.44	7.44	-4.98%	37,540
Jul 30, 2026	7.83	7.83	7.83	7.83	7.83	-4.98%	17,861
Jul 29, 2026	8.24	8.24	8.24	8.24	8.24	-4.96%	14,378
Jul 28, 2026	8.67	8.67	8.67	8.67	8.67	-4.93%	10,576
Jul 27, 2026	9.12	9.12	9.12	9.12	9.12	-5.00%	8,015
Jul 24, 2026	9.60	9.60	9.60	9.60	9.60	-4.95%	5,935
Jul 23, 2026	10.10	10.10	10.10	10.10	10.10	-4.99%	15,873
Jul 22, 2026	10.65	10.65	10.63	10.63	10.63	-4.92%	1,873
Jul 21, 2026	11.18	11.18	11.18	11.18	11.18	-4.93%	1,382
Jul 20, 2026	11.76	11.76	11.76	11.76	11.76	-4.93%	20,463
Jul 17, 2026	12.37	12.37	12.37	12.37	12.37	-1.98%	1,413
Jul 16, 2026	12.62	12.62	12.62	12.62	12.62	-1.94%	1,410
Jul 15, 2026	12.87	12.87	12.87	12.87	12.87	-1.98%	3,991
Jul 14, 2026	13.13	13.13	13.13	13.13	13.13	-1.94%	7,193
Jul 13, 2026	13.39	13.39	13.39	13.39	13.39	-1.98%	9,271
Jul 10, 2026	13.66	13.66	13.66	13.66	13.66	-1.94%	5,129
Jul 9, 2026	13.93	13.93	13.93	13.93	13.93	-1.97%	7,260
Jul 8, 2026	14.22	14.22	14.21	14.21	14.21	-2.00%	16,734
Jul 7, 2026	14.50	14.50	14.50	14.50	14.50	-1.96%	444,502
Jul 6, 2026	14.79	14.79	14.79	14.79	14.79	2.00%	46,604
Jul 3, 2026	14.50	14.50	14.50	14.50	14.50	1.97%	491,133
Jul 2, 2026	14.22	14.22	14.22	14.22	14.22	1.94%	34,923
Jul 1, 2026	13.95	13.95	13.89	13.95	13.95	1.97%	29,597
Jun 30, 2026	13.68	13.68	13.68	13.68	13.68	1.94%	17,747
Jun 29, 2026	13.42	13.42	13.42	13.42	13.42	1.98%	63,383
Jun 25, 2026	13.17	13.17	13.16	13.16	13.16	1.86%	52,634
Jun 24, 2026	12.92	12.92	12.91	12.92	12.92	1.97%	12,119
Jun 23, 2026	12.67	12.67	12.67	12.67	12.67	1.93%	17,414
Jun 22, 2026	12.43	12.43	12.43	12.43	12.43	1.97%	3,427
Jun 19, 2026	12.19	12.19	12.19	12.19	12.19	1.92%	59,164
Jun 18, 2026	11.96	11.96	11.95	11.96	11.96	1.96%	7,569
Jun 17, 2026	11.73	11.73	11.73	11.73	11.73	2.00%	25,843
Jun 16, 2026	11.50	11.50	11.50	11.50	11.50	1.95%	127,521
Jun 15, 2026	11.28	11.28	11.28	11.28	11.28	1.99%	908,519
Jun 12, 2026	11.06	11.06	11.06	11.06	11.06	1.94%	150,085
Jun 11, 2026	10.89	10.89	10.85	10.85	10.85	1.59%	24,201
Jun 10, 2026	10.68	10.68	10.68	10.68	10.68	1.91%	20,418
Jun 9, 2026	10.49	10.49	10.48	10.48	10.48	1.85%	22,926
Jun 8, 2026	10.29	10.29	10.29	10.29	10.29	1.98%	134,333
Jun 5, 2026	10.09	10.09	10.09	10.09	10.09	1.92%	58,943
Jun 4, 2026	9.90	9.90	9.90	9.90	9.90	1.96%	41,376
Jun 3, 2026	9.71	9.71	9.71	9.71	9.71	2.00%	18,347
Jun 2, 2026	9.52	9.52	9.52	9.52	9.52	1.93%	18,834
Jun 1, 2026	9.34	9.34	9.34	9.34	9.34	1.97%	46,373
May 29, 2026	9.16	9.16	9.16	9.16	9.16	4.93%	100,531
May 27, 2026	8.73	8.73	8.73	8.73	8.73	4.93%	84,653
May 26, 2026	8.32	8.32	8.32	8.32	8.32	4.92%	261,155
May 25, 2026	7.93	7.93	7.93	7.93	7.93	4.89%	860,548