Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	72.80	78.90	72.60	75.80	75.80	5.42%	33,867,010
Aug 26, 2026	72.50	73.30	71.80	71.90	71.90	0.28%	7,655,120
Aug 25, 2026	70.50	71.70	70.10	71.70	71.70	0.56%	3,709,289
Aug 24, 2026	71.90	72.70	70.60	71.30	71.30	-0.42%	6,475,936
Aug 21, 2026	70.30	72.00	69.70	71.60	71.60	1.99%	6,746,269
Aug 20, 2026	71.10	71.80	69.70	70.20	70.20	0.86%	5,886,109
Aug 19, 2026	69.00	72.80	68.80	69.60	69.60	-1.28%	8,960,905
Aug 18, 2026	72.10	72.20	69.60	70.50	70.50	-1.81%	7,561,980
Aug 17, 2026	71.30	73.60	70.50	71.80	71.80	0.14%	10,371,497
Aug 14, 2026	79.10	79.20	71.50	71.70	71.70	-8.31%	31,084,770
Aug 13, 2026	78.70	79.80	77.40	78.20	78.20	-0.51%	28,205,640
Aug 12, 2026	72.50	79.00	72.30	78.60	78.60	9.32%	44,658,735
Aug 11, 2026	69.50	73.50	68.90	71.90	71.90	2.71%	18,128,262
Aug 10, 2026	67.70	70.50	67.10	70.00	70.00	5.74%	13,539,820
Aug 7, 2026	66.50	67.50	66.00	66.20	66.20	-	5,561,622
Aug 6, 2026	67.00	67.20	65.40	66.20	66.20	-0.45%	7,475,376
Aug 5, 2026	65.00	67.50	64.90	66.50	66.50	4.56%	10,604,350
Aug 4, 2026	61.00	63.80	60.90	63.60	63.60	3.08%	7,128,823
Aug 3, 2026	59.70	63.10	59.20	61.70	61.70	3.01%	7,652,711
Jul 31, 2026	60.00	60.90	59.40	59.90	59.90	7.54%	11,015,180
Jul 30, 2026	53.70	57.80	53.70	55.70	55.70	1.64%	14,590,146
Jul 29, 2026	59.00	59.80	52.80	54.80	54.80	-5.19%	16,745,735
Jul 28, 2026	59.00	62.10	57.80	57.80	57.80	-5.71%	15,364,576
Jul 27, 2026	61.40	61.50	59.20	61.30	61.30	1.83%	8,276,301
Jul 24, 2026	61.50	61.80	60.10	60.20	60.20	-3.06%	8,109,044
Jul 23, 2026	63.50	64.20	61.40	62.10	62.10	-0.80%	7,242,485
Jul 22, 2026	64.80	65.00	62.40	62.60	62.60	-0.95%	10,728,770
Jul 21, 2026	62.50	63.90	62.30	63.20	63.20	1.77%	7,514,098
Jul 20, 2026	64.30	65.20	59.70	62.10	62.10	-3.72%	13,114,082
Jul 17, 2026	68.60	69.30	64.10	64.50	64.50	-8.90%	18,722,852
Jul 16, 2026	71.50	72.10	69.50	70.80	70.80	-0.98%	6,395,430
Jul 15, 2026	70.50	72.20	70.30	71.50	71.50	2.14%	9,344,179
Jul 14, 2026	72.90	72.90	66.60	70.00	70.00	-3.58%	19,053,752
Jul 13, 2026	74.60	76.20	71.80	72.60	72.60	-1.63%	13,039,765
Jul 9, 2026	77.30	77.40	73.70	73.80	73.80	-3.78%	16,515,419
Jul 8, 2026	78.40	78.50	73.30	76.70	76.70	-0.52%	20,097,322
Jul 7, 2026	86.80	86.90	76.90	77.10	77.10	-9.72%	56,058,864
Jul 6, 2026	82.40	88.60	80.70	85.40	85.40	4.66%	103,205,853
Jul 3, 2026	73.10	81.60	73.10	81.60	81.60	9.97%	60,578,407
Jul 2, 2026	71.50	74.30	70.80	74.20	74.20	3.20%	8,096,912
Jul 1, 2026	75.40	75.60	71.70	71.90	71.90	-2.84%	9,001,530
Jun 30, 2026	74.10	75.40	73.70	74.00	74.00	1.51%	10,607,115
Jun 29, 2026	71.00	73.70	70.50	72.90	72.90	5.12%	10,227,180
Jun 26, 2026	76.40	76.40	69.50	69.50	69.35	-8.43%	17,678,261
Jun 25, 2026	74.80	78.70	74.50	75.90	75.74	2.71%	22,007,270
Jun 24, 2026	71.20	75.20	70.70	73.90	73.74	3.07%	12,579,147
Jun 23, 2026	74.90	76.20	71.30	71.70	71.55	-4.02%	11,223,433
Jun 22, 2026	73.10	75.20	72.80	74.70	74.54	3.18%	15,232,163
Jun 18, 2026	71.70	73.80	71.50	72.40	72.25	1.83%	10,878,180
Jun 17, 2026	69.60	71.70	69.20	71.10	70.95	1.57%	6,810,424