Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	38.60	38.60	37.85	37.85	37.85	-2.07%	5,265,668
Oct 22, 2025	38.90	39.00	38.40	38.65	38.65	0.26%	3,056,604
Oct 21, 2025	39.05	39.05	38.30	38.55	38.55	-	5,605,968
Oct 20, 2025	39.20	39.60	38.50	38.55	38.55	-1.28%	5,150,584
Oct 17, 2025	39.35	40.25	39.05	39.05	39.05	-0.64%	5,334,312
Oct 16, 2025	39.20	39.80	39.10	39.30	39.30	0.90%	4,662,088
Oct 15, 2025	39.95	40.05	38.50	38.95	38.95	-2.50%	9,490,551
Oct 14, 2025	41.60	42.00	39.50	39.95	39.95	-3.27%	10,681,132
Oct 13, 2025	40.10	41.60	39.85	41.30	41.30	-1.43%	8,810,579
Oct 9, 2025	41.35	42.30	40.80	41.90	41.90	2.32%	10,319,999
Oct 8, 2025	41.65	41.75	40.60	40.95	40.95	-2.15%	7,322,539
Oct 7, 2025	41.90	43.20	41.65	41.85	41.85	0.48%	20,355,766
Oct 3, 2025	40.90	42.25	40.50	41.65	41.65	2.71%	13,630,371
Oct 2, 2025	41.40	42.00	40.50	40.55	40.55	-1.10%	11,027,653
Oct 1, 2025	41.30	41.75	40.80	41.00	41.00	0.86%	9,862,395
Sep 30, 2025	40.20	41.15	40.20	40.65	40.65	1.88%	5,310,073
Sep 29, 2025	39.90	39.90	39.90	39.90	39.90	-	-
Sep 26, 2025	41.10	41.30	39.60	39.90	39.90	-2.44%	10,397,768
Sep 25, 2025	40.95	41.75	40.55	40.90	40.90	0.86%	7,506,902
Sep 24, 2025	40.80	41.40	40.10	40.55	40.55	-0.37%	7,778,968
Sep 23, 2025	42.15	42.15	40.50	40.70	40.70	-2.40%	11,349,281
Sep 22, 2025	41.45	42.30	41.15	41.70	41.70	1.96%	10,385,717
Sep 19, 2025	41.50	42.15	40.90	40.90	40.90	-0.85%	17,981,135
Sep 18, 2025	42.60	43.20	41.05	41.25	41.25	-2.48%	14,306,991
Sep 17, 2025	42.00	42.70	41.80	42.30	42.30	0.95%	8,163,620
Sep 16, 2025	41.55	42.95	41.50	41.90	41.90	0.96%	12,269,676
Sep 15, 2025	41.95	42.95	41.05	41.50	41.50	-1.07%	13,551,667
Sep 12, 2025	42.80	42.80	41.45	41.95	41.95	-0.47%	16,130,602
Sep 11, 2025	45.70	45.80	41.90	42.15	42.15	-7.77%	43,646,183
Sep 10, 2025	46.80	47.70	45.40	45.70	45.70	0.11%	80,588,669
Sep 9, 2025	44.80	46.00	43.55	45.65	45.65	1.90%	37,643,432
Sep 8, 2025	44.40	47.70	43.25	44.80	44.80	2.63%	68,909,260
Sep 5, 2025	41.45	43.85	40.85	43.65	43.65	6.85%	28,176,726
Sep 4, 2025	44.45	44.50	40.30	40.85	40.85	-7.58%	32,727,027
Sep 3, 2025	46.00	46.05	43.20	44.20	44.20	-3.91%	28,593,434
Sep 2, 2025	47.80	48.50	43.40	46.00	46.00	-	18,091,572
Sep 1, 2025	44.10	46.00	44.10	46.00	46.00	5.02%	20,026,814
Aug 29, 2025	43.90	43.90	43.00	43.80	43.80	1.27%	8,309,063
Aug 28, 2025	43.20	43.50	42.80	43.25	43.25	1.29%	8,635,872
Aug 27, 2025	43.30	44.00	42.20	42.70	42.70	-0.23%	11,146,150
Aug 26, 2025	42.00	43.00	41.35	42.80	42.80	3.13%	11,413,662
Aug 25, 2025	42.00	42.00	41.00	41.50	41.50	3.62%	8,623,890
Aug 22, 2025	41.85	41.85	40.00	40.05	40.05	-4.53%	9,507,038
Aug 21, 2025	41.40	43.05	41.40	41.95	41.95	2.82%	12,881,923
Aug 20, 2025	42.50	42.50	38.70	40.80	40.80	-3.55%	24,288,061
Aug 19, 2025	45.00	45.30	41.30	42.30	42.30	-0.24%	105,712,596
Aug 18, 2025	40.30	42.40	40.30	42.40	42.40	9.99%	111,796,252
Aug 15, 2025	35.50	38.55	34.40	38.55	38.55	9.99%	108,914,857
Aug 14, 2025	34.80	35.05	34.00	35.05	35.05	9.87%	62,595,775
Aug 13, 2025	31.90	31.90	31.90	31.90	31.90	10.00%	11,603,985