Eternal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	243.18	245.80	241.21	241.95	241.95	-0.04%	23,537,770
May 21, 2026	245.70	247.91	241.56	242.05	242.05	-0.53%	21,676,830
May 20, 2026	243.00	245.68	242.30	243.34	243.34	-1.57%	23,420,940
May 19, 2026	240.02	249.85	238.70	247.21	247.21	2.41%	33,045,250
May 18, 2026	238.18	242.35	233.61	241.40	241.40	0.09%	26,827,490
May 15, 2026	245.00	245.72	240.41	241.18	241.18	-1.89%	18,279,670
May 14, 2026	239.49	246.55	237.80	245.82	245.82	3.36%	29,973,730
May 13, 2026	238.10	241.80	236.39	237.82	237.82	-0.90%	31,615,150
May 12, 2026	245.87	247.45	239.35	239.98	239.98	-2.40%	24,867,000
May 11, 2026	253.31	253.70	245.00	245.87	245.87	-4.10%	33,552,530
May 8, 2026	255.81	257.40	252.60	256.39	256.39	-0.40%	17,618,360
May 7, 2026	258.00	260.52	256.37	257.42	257.42	0.54%	25,833,820
May 6, 2026	251.99	256.80	249.70	256.05	256.05	3.05%	33,005,760
May 5, 2026	251.00	253.35	245.75	248.47	248.47	-1.36%	28,498,220
May 4, 2026	247.00	252.95	245.00	251.90	251.90	1.97%	40,885,790
Apr 30, 2026	249.00	251.69	242.65	247.03	247.03	-2.76%	72,700,430
Apr 29, 2026	263.30	265.40	253.00	254.03	254.03	0.38%	152,137,900
Apr 28, 2026	256.00	260.50	245.00	253.07	253.07	-0.95%	104,988,000
Apr 27, 2026	257.50	261.27	254.65	255.49	255.49	-0.51%	32,002,330
Apr 24, 2026	259.90	261.50	252.17	256.79	256.79	-1.20%	33,365,760
Apr 23, 2026	260.49	262.10	256.43	259.92	259.92	-1.17%	33,833,950
Apr 22, 2026	257.03	264.80	256.29	262.99	262.99	1.35%	45,717,760
Apr 21, 2026	254.89	259.90	254.13	259.48	259.48	1.80%	29,052,890
Apr 20, 2026	251.85	257.95	248.11	254.88	254.88	0.90%	39,283,930
Apr 17, 2026	253.00	254.87	249.64	252.61	252.61	-0.04%	35,893,330
Apr 16, 2026	249.25	253.29	247.15	252.70	252.70	2.44%	48,279,720
Apr 15, 2026	241.00	248.49	240.05	246.67	246.67	4.42%	56,072,730
Apr 13, 2026	234.99	242.64	234.53	236.22	236.22	-1.67%	44,343,470
Apr 10, 2026	240.40	242.45	237.11	240.23	240.23	0.98%	40,180,860
Apr 9, 2026	242.50	244.00	236.70	237.89	237.89	-2.35%	38,062,310
Apr 8, 2026	243.55	246.92	241.00	243.62	243.62	5.02%	61,801,740
Apr 7, 2026	230.25	234.33	225.54	231.97	231.97	-0.10%	40,364,380
Apr 6, 2026	232.80	234.80	228.02	232.20	232.20	0.21%	31,590,360
Apr 2, 2026	230.95	232.50	223.74	231.72	231.72	-2.03%	66,556,150
Apr 1, 2026	233.22	240.17	233.22	236.52	236.52	3.29%	34,530,650
Mar 30, 2026	225.79	231.58	225.19	228.98	228.98	-1.80%	49,774,520
Mar 27, 2026	237.55	239.14	232.40	233.17	233.17	-3.72%	38,767,220
Mar 25, 2026	242.00	244.50	240.01	242.18	242.18	1.78%	64,768,350
Mar 24, 2026	231.00	240.29	230.81	237.94	237.94	4.84%	63,944,920
Mar 23, 2026	227.90	231.40	224.21	226.96	226.96	-2.29%	71,121,840
Mar 20, 2026	230.10	236.70	230.10	232.29	232.29	1.55%	55,775,440
Mar 19, 2026	236.99	238.49	227.65	228.74	228.74	-5.69%	72,305,780
Mar 18, 2026	235.80	243.22	234.04	242.54	242.54	3.37%	74,981,950
Mar 17, 2026	223.00	236.13	222.75	234.63	234.63	5.67%	85,823,170
Mar 16, 2026	215.00	223.64	212.60	222.04	222.04	2.95%	53,267,830
Mar 13, 2026	220.90	222.99	214.28	215.68	215.68	-2.48%	65,462,170
Mar 12, 2026	220.25	223.85	213.06	221.17	221.17	-1.18%	65,732,450
Mar 11, 2026	226.60	227.93	223.05	223.80	223.80	-1.24%	34,327,860
Mar 10, 2026	232.00	233.23	224.86	226.62	226.62	-1.28%	47,196,660
Mar 9, 2026	226.50	230.86	219.80	229.56	229.56	-1.29%	48,505,610