Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	80.90	82.30	77.00	78.70	78.70	-1.13%	55,254,080
May 14, 2026	81.10	81.40	78.00	79.60	79.60	-1.00%	32,282,351
May 13, 2026	82.00	82.50	79.70	80.40	80.40	-2.78%	32,192,661
May 12, 2026	82.20	85.00	79.80	82.70	82.70	2.35%	77,114,385
May 11, 2026	79.40	83.60	79.40	80.80	80.80	3.72%	84,480,195
May 8, 2026	80.10	80.60	74.70	77.90	77.90	-2.26%	38,807,375
May 7, 2026	80.70	83.30	79.50	79.70	79.70	0.38%	48,318,492
May 6, 2026	79.70	81.20	76.90	79.40	79.40	0.51%	42,518,797
May 5, 2026	79.90	81.40	78.10	79.00	79.00	-0.75%	30,937,430
May 4, 2026	79.40	81.00	78.00	79.60	79.60	0.89%	29,324,204
Apr 30, 2026	82.00	83.00	78.10	78.90	78.90	-3.43%	52,724,023
Apr 29, 2026	76.10	82.60	75.20	81.70	81.70	7.08%	78,279,992
Apr 28, 2026	76.40	76.90	74.20	76.30	76.30	1.33%	24,674,367
Apr 27, 2026	78.10	80.00	75.00	75.30	75.30	-2.96%	32,050,775
Apr 24, 2026	79.80	82.10	76.80	77.60	77.60	-1.52%	58,027,017
Apr 23, 2026	84.30	87.80	76.40	78.80	77.80	-4.72%	109,213,955
Apr 22, 2026	82.00	88.80	81.60	82.70	81.65	2.35%	128,564,372
Apr 21, 2026	80.80	84.20	80.20	80.80	79.77	1.13%	70,430,260
Apr 20, 2026	82.50	85.00	79.30	79.90	78.89	-1.36%	119,644,811
Apr 17, 2026	76.10	82.00	76.00	81.00	79.97	6.44%	84,708,398
Apr 16, 2026	79.10	79.40	75.20	76.10	75.13	-4.64%	58,538,693
Apr 15, 2026	81.10	81.90	78.80	79.80	78.79	-1.48%	74,022,288
Apr 14, 2026	81.10	82.30	75.80	81.00	79.97	0.37%	113,970,479
Apr 13, 2026	80.00	83.40	77.00	80.70	79.68	0.88%	150,673,488
Apr 10, 2026	77.60	80.60	66.50	80.00	78.98	8.40%	218,314,064
Apr 9, 2026	67.60	73.80	66.30	73.80	72.86	9.99%	106,577,189
Apr 8, 2026	62.80	67.10	62.50	67.10	66.25	10.00%	45,786,384
Apr 7, 2026	63.50	64.10	60.60	61.00	60.23	-1.45%	27,105,377
Apr 2, 2026	60.80	65.00	60.10	61.90	61.11	3.17%	34,562,820
Apr 1, 2026	60.00	60.50	59.20	60.00	59.24	4.17%	6,938,678
Mar 31, 2026	59.30	60.30	57.50	57.60	56.87	-4.48%	13,430,682
Mar 30, 2026	59.80	60.60	59.20	60.30	59.53	-2.27%	9,863,847
Mar 27, 2026	60.60	62.40	60.20	61.70	60.95	0.16%	12,497,389
Mar 26, 2026	63.00	64.20	61.50	61.60	60.86	-1.44%	18,412,162
Mar 25, 2026	61.50	63.60	61.50	62.50	61.74	3.82%	18,097,196
Mar 24, 2026	63.00	64.20	58.10	60.20	59.47	-2.90%	32,289,122
Mar 23, 2026	64.00	65.40	61.20	62.00	61.25	-7.05%	46,320,125
Mar 20, 2026	64.50	68.90	63.30	66.70	65.89	6.38%	101,345,906
Mar 19, 2026	62.50	64.30	61.40	62.70	61.94	-0.32%	17,724,954
Mar 18, 2026	64.90	65.10	61.80	62.90	62.14	-1.26%	21,562,258
Mar 17, 2026	64.70	68.50	63.20	63.70	62.93	0.16%	49,040,956
Mar 16, 2026	66.00	66.60	62.80	63.60	62.83	-1.70%	29,724,070
Mar 13, 2026	62.30	65.90	61.20	64.70	63.92	2.05%	24,504,259
Mar 12, 2026	63.60	66.00	62.50	63.40	62.63	-0.63%	26,743,577
Mar 11, 2026	59.00	64.10	59.00	63.80	63.03	9.43%	20,108,438
Mar 10, 2026	59.00	59.80	57.40	58.30	57.60	1.22%	15,195,149
Mar 9, 2026	57.90	58.50	56.60	57.60	56.90	-8.28%	19,043,011
Mar 6, 2026	60.00	64.70	59.90	62.80	62.04	2.45%	21,905,707
Mar 5, 2026	63.80	63.80	59.80	61.30	60.56	3.20%	23,665,375
Mar 4, 2026	63.20	64.00	59.00	59.40	58.68	-8.76%	32,492,882