EACON Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	83.35	85.90	79.80	81.50	81.50	-2.28%	87,750
Aug 18, 2026	86.00	86.45	81.50	83.40	83.40	-1.88%	109,000
Aug 17, 2026	83.00	87.40	82.95	85.00	85.00	4.17%	78,900
Aug 14, 2026	78.60	82.90	78.60	81.60	81.60	1.24%	10,550
Aug 13, 2026	80.50	82.95	77.60	80.60	80.60	2.48%	16,650
Aug 12, 2026	80.75	81.00	78.65	78.65	78.65	-2.48%	7,550
Aug 11, 2026	76.60	80.70	74.70	80.65	80.65	5.29%	34,500
Aug 10, 2026	82.00	82.00	76.30	76.60	76.60	-4.25%	300,450
Aug 7, 2026	81.00	82.70	79.35	80.00	80.00	-3.61%	219,850
Aug 6, 2026	81.85	84.25	77.35	83.00	83.00	-	80,400
Aug 5, 2026	82.05	84.45	77.25	83.00	83.00	-0.12%	122,000
Aug 4, 2026	84.25	85.85	81.85	83.10	83.10	-1.48%	70,996
Aug 3, 2026	87.95	89.30	81.40	84.35	84.35	-4.26%	101,400
Jul 31, 2026	87.10	88.30	86.70	88.10	88.10	1.15%	289,000
Jul 30, 2026	87.85	87.85	85.50	87.10	87.10	1.28%	208,950
Jul 29, 2026	87.90	88.00	86.00	86.00	86.00	-2.16%	129,600
Jul 28, 2026	87.55	88.30	86.10	87.90	87.90	-0.11%	215,650
Jul 27, 2026	86.60	88.35	86.60	88.00	88.00	-0.34%	18,400
Jul 24, 2026	87.90	88.30	87.25	88.30	88.30	0.46%	24,700
Jul 23, 2026	89.75	89.90	86.75	87.90	87.90	-0.11%	18,950
Jul 22, 2026	88.10	88.50	86.65	88.00	88.00	-0.34%	53,750
Jul 21, 2026	87.90	91.05	85.90	88.30	88.30	2.50%	262,600
Jul 20, 2026	87.90	89.55	81.15	86.15	86.15	-1.99%	262,852
Jul 17, 2026	88.75	88.75	76.00	87.90	87.90	-0.40%	1,223,500
Jul 16, 2026	90.20	91.45	88.15	88.25	88.25	-2.16%	153,650
Jul 15, 2026	89.35	91.95	88.70	90.20	90.20	0.95%	145,576
Jul 14, 2026	90.85	90.85	88.40	89.35	89.35	-1.65%	149,350
Jul 13, 2026	90.10	91.85	88.25	90.85	90.85	0.83%	342,200
Jul 10, 2026	90.30	93.05	88.75	90.10	90.10	-1.96%	535,560
Jul 9, 2026	95.00	95.20	90.05	91.90	91.90	-4.96%	1,189,850