Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	55.80	57.40	54.60	56.80	56.80	2.53%	14,196,010
Feb 10, 2026	56.00	56.20	54.90	55.40	55.40	1.28%	9,598,029
Feb 9, 2026	56.30	56.40	54.50	54.70	54.70	1.11%	16,229,937
Feb 6, 2026	56.50	56.60	53.60	54.10	54.10	-5.09%	24,601,658
Feb 5, 2026	58.80	59.80	56.90	57.00	57.00	-4.68%	19,205,721
Feb 4, 2026	56.60	60.50	56.40	59.80	59.80	5.65%	28,202,020
Feb 3, 2026	59.50	59.80	56.30	56.60	56.60	-0.88%	27,453,636
Feb 2, 2026	59.70	60.60	55.70	57.10	57.10	-7.46%	40,122,920
Jan 30, 2026	61.60	64.50	61.10	61.70	61.70	-1.28%	38,905,710
Jan 29, 2026	70.10	70.60	62.50	62.50	62.50	-7.13%	88,347,130
Jan 28, 2026	61.40	67.30	60.90	67.30	67.30	9.97%	38,524,360
Jan 27, 2026	63.30	63.40	61.00	61.20	61.20	-2.70%	21,703,650
Jan 26, 2026	64.00	64.60	61.50	62.90	62.90	-1.41%	27,263,360
Jan 23, 2026	67.80	68.00	63.00	63.80	63.80	-5.34%	42,215,620
Jan 22, 2026	69.20	69.60	64.40	67.40	67.40	1.05%	76,395,570
Jan 21, 2026	69.10	69.70	66.00	66.70	66.70	-4.58%	45,315,020
Jan 20, 2026	69.20	70.90	67.20	69.90	69.90	-0.57%	53,832,060
Jan 19, 2026	67.80	72.20	67.80	70.30	70.30	4.46%	82,716,320
Jan 16, 2026	69.00	70.30	65.90	67.30	67.30	0.30%	137,537,100
Jan 15, 2026	60.10	67.10	59.20	67.10	67.10	10.00%	112,612,300
Jan 14, 2026	62.90	64.70	60.70	61.00	61.00	2.52%	139,119,400
Jan 13, 2026	55.00	59.50	54.10	59.50	59.50	9.98%	108,250,900
Jan 12, 2026	52.60	56.00	52.00	54.10	54.10	5.25%	77,203,130
Jan 9, 2026	51.50	51.70	48.20	51.40	51.40	-0.77%	54,020,540
Jan 8, 2026	55.70	57.60	51.20	51.80	51.80	-7.00%	112,790,000
Jan 7, 2026	51.20	55.70	50.70	55.70	55.70	9.86%	127,396,400
Jan 6, 2026	49.60	50.70	46.55	50.70	50.70	9.98%	83,779,540
Jan 5, 2026	43.00	46.10	42.70	46.10	46.10	9.89%	33,489,270
Jan 2, 2026	41.15	42.80	41.15	41.95	41.95	2.57%	20,045,700
Dec 31, 2025	41.05	41.20	40.60	40.90	40.90	-0.24%	3,860,221
Dec 30, 2025	41.15	41.15	40.25	41.00	41.00	-	3,820,289
Dec 29, 2025	40.50	41.90	40.50	41.00	41.00	1.99%	8,066,275
Dec 26, 2025	40.80	40.80	40.20	40.20	40.20	-0.86%	4,167,968
Dec 24, 2025	42.50	42.65	40.55	40.55	40.55	-3.34%	10,398,550
Dec 23, 2025	41.50	42.40	40.75	41.95	41.95	1.82%	17,316,680
Dec 22, 2025	40.95	41.95	40.80	41.20	41.20	2.87%	16,723,370
Dec 19, 2025	38.45	40.10	38.40	40.05	40.05	4.71%	8,072,809
Dec 18, 2025	38.25	38.60	38.00	38.25	38.25	-	2,949,722
Dec 17, 2025	39.35	39.35	38.15	38.25	38.25	-1.54%	5,880,808
Dec 16, 2025	39.55	39.75	38.55	38.85	38.85	-2.75%	6,994,968
Dec 15, 2025	39.45	40.15	39.10	39.95	39.95	-0.50%	4,472,260
Dec 12, 2025	41.55	41.55	40.15	40.15	40.15	-2.43%	8,388,781
Dec 11, 2025	40.60	41.80	40.30	41.15	41.15	2.36%	15,593,640
Dec 10, 2025	40.40	40.95	40.00	40.20	40.20	-0.74%	4,525,385
Dec 9, 2025	39.90	40.65	39.65	40.50	40.50	1.25%	5,078,410
Dec 8, 2025	40.05	40.55	39.75	40.00	40.00	0.25%	5,281,291
Dec 5, 2025	39.45	39.95	39.05	39.90	39.90	1.40%	3,406,004
Dec 4, 2025	39.90	40.05	39.30	39.35	39.35	-1.25%	4,714,532
Dec 3, 2025	40.85	41.60	39.80	39.85	39.85	-	14,517,520
Dec 2, 2025	39.15	40.50	39.10	39.85	39.85	1.92%	8,001,481