Eureka Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	7.56	7.56	7.56	7.56	7.56	5.00%	15,310
May 21, 2026	7.20	7.20	7.20	7.20	7.20	4.96%	120,592
May 20, 2026	6.86	6.86	6.86	6.86	6.86	4.89%	223,909
May 19, 2026	6.54	6.54	6.54	6.54	6.54	4.98%	486,747
May 18, 2026	6.31	6.31	5.71	6.23	6.23	3.66%	239,022
May 15, 2026	6.00	6.01	5.50	6.01	6.01	4.89%	81,817
May 14, 2026	5.80	5.80	5.26	5.73	5.73	3.62%	260,504
May 13, 2026	5.54	5.64	5.12	5.53	5.53	2.79%	154,689
May 12, 2026	5.34	5.54	5.08	5.38	5.38	0.75%	175,313
May 11, 2026	5.41	5.41	5.00	5.34	5.34	3.49%	168,830
May 8, 2026	5.00	5.16	4.98	5.16	5.16	4.88%	247,172
May 7, 2026	5.26	5.34	4.84	4.92	4.92	-3.34%	363,746
May 6, 2026	5.00	5.14	4.73	5.09	5.09	3.88%	154,044
May 5, 2026	4.95	4.97	4.80	4.90	4.90	3.38%	311,845
May 4, 2026	4.76	4.76	4.54	4.74	4.74	4.41%	203,349