Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	71.80	72.80	70.00	70.00	69.85	-1.69%	7,717,861
Jun 15, 2026	72.00	72.90	71.10	71.20	71.05	1.14%	6,957,653
Jun 12, 2026	70.40	71.20	69.70	70.40	70.25	3.83%	8,204,925
Jun 11, 2026	67.00	68.70	66.00	67.80	67.65	-	11,398,410
Jun 10, 2026	71.10	72.20	67.50	67.80	67.65	-6.22%	13,879,120
Jun 9, 2026	71.90	72.30	70.70	72.30	72.15	1.40%	12,692,886
Jun 8, 2026	69.80	71.60	69.70	71.30	71.15	-7.88%	24,468,520
Jun 5, 2026	75.30	78.20	72.10	77.40	77.23	1.31%	22,850,590
Jun 4, 2026	78.00	78.70	76.30	76.40	76.24	-2.18%	13,799,770
Jun 3, 2026	79.40	79.70	77.50	78.10	77.93	-0.76%	15,035,270
Jun 2, 2026	81.70	81.80	76.80	78.70	78.53	-3.44%	28,976,950
Jun 1, 2026	82.00	84.40	81.10	81.50	81.33	0.37%	23,118,920
May 29, 2026	83.30	84.90	81.20	81.20	81.03	-1.46%	31,906,300
May 28, 2026	85.60	86.70	81.70	82.40	82.22	-2.49%	46,789,480
May 27, 2026	84.70	89.90	83.50	84.50	84.32	1.81%	87,021,610
May 26, 2026	83.50	85.30	81.40	83.00	82.82	0.97%	32,823,150
May 25, 2026	85.00	86.00	82.10	82.20	82.02	-0.96%	48,994,180
May 22, 2026	80.60	84.40	80.10	83.00	82.82	4.14%	67,986,070
May 21, 2026	73.50	79.90	73.50	79.70	79.53	9.63%	58,611,900
May 20, 2026	74.40	74.40	70.80	72.70	72.54	-2.42%	27,949,030
May 19, 2026	72.90	75.50	72.70	74.50	74.34	0.95%	23,398,310
May 18, 2026	77.90	77.90	72.80	73.80	73.64	-6.23%	33,520,860
May 15, 2026	80.90	82.30	77.00	78.70	78.53	-1.13%	55,335,950
May 14, 2026	81.10	81.40	78.00	79.60	79.43	-1.00%	32,282,350
May 13, 2026	82.00	82.50	79.70	80.40	80.23	-2.78%	32,192,660
May 12, 2026	82.20	85.00	79.80	82.70	82.52	2.35%	77,114,380
May 11, 2026	79.40	83.60	79.40	80.80	80.63	3.72%	84,480,190
May 8, 2026	80.10	80.60	74.70	77.90	77.73	-2.26%	38,807,370
May 7, 2026	80.70	83.30	79.50	79.70	79.53	0.38%	48,318,490
May 6, 2026	79.70	81.20	76.90	79.40	79.23	0.51%	42,518,790
May 5, 2026	79.90	81.40	78.10	79.00	78.83	-0.75%	30,937,430