EACON Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	91.00	101.20	88.05	96.70	96.70	9.99%	7,337,172
Jul 7, 2026	87.92	87.92	87.92	87.92	87.92	-	-