Eternal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	285.00	285.00	276.55	280.00	280.00	-2.47%	37,050,030
Jul 23, 2026	289.85	296.15	282.70	287.10	287.10	0.95%	64,734,810
Jul 22, 2026	287.80	291.35	275.55	284.40	284.40	-0.77%	65,944,414
Jul 21, 2026	286.00	288.10	283.60	286.60	286.60	-0.12%	22,178,874
Jul 20, 2026	284.65	289.45	284.40	286.95	286.95	0.12%	16,701,880
Jul 17, 2026	287.00	287.85	283.05	286.60	286.60	0.05%	17,477,550
Jul 16, 2026	298.75	299.00	285.05	286.45	286.45	-2.83%	31,866,265
Jul 15, 2026	285.00	296.45	283.05	294.80	294.80	3.02%	45,125,835
Jul 14, 2026	283.05	287.90	278.55	286.15	286.15	0.33%	42,966,830
Jul 13, 2026	286.10	288.90	284.60	285.20	285.20	-1.54%	14,808,761
Jul 10, 2026	294.70	295.20	287.15	289.65	289.65	-0.96%	24,239,840
Jul 9, 2026	287.30	300.35	287.30	292.45	292.45	2.01%	49,865,056
Jul 8, 2026	288.50	296.55	283.75	286.70	286.70	-0.93%	58,555,994
Jul 7, 2026	283.80	291.00	283.55	289.40	289.40	2.12%	45,305,615
Jul 6, 2026	283.80	284.20	279.85	283.40	283.40	0.62%	21,282,150
Jul 3, 2026	281.95	287.80	279.65	281.65	281.65	0.70%	36,875,000
Jul 2, 2026	282.00	285.95	278.60	279.70	279.70	-	41,301,386
Jul 1, 2026	266.30	280.60	265.30	279.70	279.70	5.71%	66,845,146
Jun 30, 2026	260.20	266.70	257.30	264.60	264.60	2.00%	32,940,940
Jun 29, 2026	260.00	261.30	257.05	259.40	259.40	1.67%	34,568,988
Jun 25, 2026	254.00	257.50	252.50	255.15	255.15	-0.47%	20,971,007
Jun 24, 2026	258.45	260.95	253.80	256.35	256.35	-1.00%	25,071,320
Jun 23, 2026	263.00	266.30	258.00	258.95	258.95	-1.78%	16,643,590
Jun 22, 2026	264.50	267.50	262.75	263.65	263.65	-0.25%	18,797,600
Jun 19, 2026	257.00	264.90	254.55	264.30	264.30	2.22%	29,061,360
Jun 18, 2026	258.50	259.90	255.25	258.55	258.55	0.06%	17,926,350
Jun 17, 2026	254.00	262.50	253.20	258.40	258.40	1.89%	33,196,290
Jun 16, 2026	253.80	254.15	250.75	253.60	253.60	0.63%	19,483,650
Jun 15, 2026	250.00	256.65	248.05	252.00	252.00	3.36%	39,998,370
Jun 12, 2026	239.00	244.50	237.65	243.80	243.80	3.66%	23,501,910
Jun 11, 2026	238.00	238.30	234.25	235.20	235.20	-1.92%	36,265,360
Jun 10, 2026	247.00	247.00	239.00	239.80	239.80	-2.38%	23,687,650
Jun 9, 2026	250.90	251.90	243.45	245.65	245.65	-1.07%	33,327,569
Jun 8, 2026	252.85	253.50	247.00	248.30	248.30	-3.20%	25,126,660
Jun 5, 2026	253.35	258.80	252.80	256.50	256.50	0.85%	34,207,430
Jun 4, 2026	244.50	258.65	244.45	254.35	254.35	2.98%	36,690,160
Jun 3, 2026	248.00	249.45	244.50	247.00	247.00	-1.50%	25,192,310
Jun 2, 2026	244.05	252.50	242.70	250.75	250.75	1.07%	33,811,870
Jun 1, 2026	251.10	253.85	247.50	248.10	248.10	-0.99%	19,129,575
May 29, 2026	256.75	257.10	249.41	250.58	250.58	-2.31%	51,989,110
May 27, 2026	251.09	258.88	251.09	256.51	256.51	2.53%	36,661,750
May 26, 2026	247.50	253.04	245.80	250.17	250.17	1.01%	24,447,430
May 25, 2026	244.00	249.35	244.00	247.67	247.67	2.36%	20,066,070
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