Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	78.00	78.70	76.30	76.40	76.40	-2.18%	13,799,775
Jun 3, 2026	79.40	79.70	77.50	78.10	78.10	-0.76%	15,035,270
Jun 2, 2026	81.70	81.80	76.80	78.70	78.70	-3.44%	28,976,950
Jun 1, 2026	82.00	84.40	81.10	81.50	81.50	0.37%	23,118,920
May 29, 2026	83.30	84.90	81.20	81.20	81.20	-1.46%	31,906,300
May 28, 2026	85.60	86.70	81.70	82.40	82.40	-2.49%	46,789,480
May 27, 2026	84.70	89.90	83.50	84.50	84.50	1.81%	87,021,610
May 26, 2026	83.50	85.30	81.40	83.00	83.00	0.97%	32,823,150
May 25, 2026	85.00	86.00	82.10	82.20	82.20	-0.96%	48,994,180
May 22, 2026	80.60	84.40	80.10	83.00	83.00	4.14%	67,986,070
May 21, 2026	73.50	79.90	73.50	79.70	79.70	9.63%	58,611,900
May 20, 2026	74.40	74.40	70.80	72.70	72.70	-2.42%	27,949,030
May 19, 2026	72.90	75.50	72.70	74.50	74.50	0.95%	23,398,310
May 18, 2026	77.90	77.90	72.80	73.80	73.80	-6.23%	33,520,860
May 15, 2026	80.90	82.30	77.00	78.70	78.70	-1.13%	55,335,950
May 14, 2026	81.10	81.40	78.00	79.60	79.60	-1.00%	32,282,350
May 13, 2026	82.00	82.50	79.70	80.40	80.40	-2.78%	32,192,660
May 12, 2026	82.20	85.00	79.80	82.70	82.70	2.35%	77,114,380
May 11, 2026	79.40	83.60	79.40	80.80	80.80	3.72%	84,480,190
May 8, 2026	80.10	80.60	74.70	77.90	77.90	-2.26%	38,807,370
May 7, 2026	80.70	83.30	79.50	79.70	79.70	0.38%	48,318,490
May 6, 2026	79.70	81.20	76.90	79.40	79.40	0.51%	42,518,790
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%	29,324,200
Apr 30, 2026	82.00	83.00	78.10	78.90	78.90	-3.43%	52,724,020
Apr 29, 2026	76.10	82.60	75.20	81.70	81.70	7.08%	78,279,990
Apr 28, 2026	76.40	76.90	74.20	76.30	76.30	1.33%	24,674,360
Apr 27, 2026	78.10	80.00	75.00	75.30	75.30	-2.96%	32,050,770
Apr 24, 2026	79.80	82.10	76.80	77.60	77.60	-0.26%	58,027,010
Apr 23, 2026	84.30	87.80	76.40	78.80	77.80	-4.72%	109,213,900
Apr 22, 2026	82.00	88.80	81.60	82.70	81.65	2.35%	128,564,300
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%	119,644,800
Apr 17, 2026	76.10	82.00	76.00	81.00	79.97	6.44%	84,708,390
Apr 16, 2026	79.10	79.40	75.20	76.10	75.13	-4.64%	58,538,690
Apr 15, 2026	81.10	81.90	78.80	79.80	78.79	-1.48%	74,022,280
Apr 14, 2026	81.10	82.30	75.80	81.00	79.97	0.37%	113,970,400
Apr 13, 2026	80.00	83.40	77.00	80.70	79.68	0.87%	150,673,400
Apr 10, 2026	77.60	80.60	66.50	80.00	78.98	8.40%	218,314,000
Apr 9, 2026	67.60	73.80	66.30	73.80	72.86	9.99%	106,577,100
Apr 8, 2026	62.80	67.10	62.50	67.10	66.25	10.00%	45,786,380
Apr 7, 2026	63.50	64.10	60.60	61.00	60.23	-1.45%	27,105,370
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%	13,430,680
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	60.92	0.16%	12,497,380
Mar 26, 2026	63.00	64.20	61.50	61.60	60.82	-1.44%	18,412,160
Mar 25, 2026	61.50	63.60	61.50	62.50	61.71	3.82%	18,097,190
Mar 24, 2026	63.00	64.20	58.10	60.20	59.44	-2.90%	32,289,120