Eternal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	281.95	283.90	279.65	283.20	-	1.25%	4,267,009
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
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