Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	128,564,300
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	0.88%	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
Mar 23, 2026	64.00	65.40	61.20	62.00	61.21	-7.05%	46,320,120
Mar 20, 2026	64.50	68.90	63.30	66.70	65.85	6.38%	101,345,900
Mar 19, 2026	62.50	64.30	61.40	62.70	61.90	-0.32%	17,724,950
Mar 18, 2026	64.90	65.10	61.80	62.90	62.10	-1.26%	21,562,250
Mar 17, 2026	64.70	68.50	63.20	63.70	62.89	0.16%	49,040,950
Mar 16, 2026	66.00	66.60	62.80	63.60	62.79	-1.70%	29,724,070
Mar 13, 2026	62.30	65.90	61.20	64.70	63.88	2.05%	24,504,250
Mar 12, 2026	63.60	66.00	62.50	63.40	62.60	-0.63%	26,743,570
Mar 11, 2026	59.00	64.10	59.00	63.80	62.99	9.43%	20,108,430
Mar 10, 2026	59.00	59.80	57.40	58.30	57.56	1.22%	15,195,140
Mar 9, 2026	57.90	58.50	56.60	57.60	56.87	-8.28%	19,043,010
Mar 6, 2026	60.00	64.70	59.90	62.80	62.00	2.45%	21,905,700
Mar 5, 2026	63.80	63.80	59.80	61.30	60.52	3.20%	23,665,370
Mar 4, 2026	63.20	64.00	59.00	59.40	58.65	-8.76%	32,492,880
Mar 3, 2026	67.30	70.40	64.30	65.10	64.27	-3.98%	59,660,430
Mar 2, 2026	67.20	72.20	66.40	67.80	66.94	-1.74%	99,822,550
Feb 26, 2026	66.20	69.00	63.60	69.00	68.12	9.87%	113,227,500
Feb 25, 2026	63.80	63.80	61.20	62.80	62.00	-0.48%	30,992,960
Feb 24, 2026	59.50	63.90	59.30	63.10	62.30	6.59%	35,801,120
Feb 23, 2026	57.90	60.20	57.30	59.20	58.45	4.23%	20,803,910
Feb 11, 2026	55.80	57.40	54.60	56.80	56.08	2.53%	14,196,010
Feb 10, 2026	56.00	56.20	54.90	55.40	54.70	1.28%	9,598,029
Feb 9, 2026	56.30	56.40	54.50	54.70	54.01	1.11%	16,229,930
Feb 6, 2026	56.50	56.60	53.60	54.10	53.41	-5.09%	24,601,650
Feb 5, 2026	58.80	59.80	56.90	57.00	56.28	-4.68%	19,205,720
Feb 4, 2026	56.60	60.50	56.40	59.80	59.04	5.65%	28,202,020
Feb 3, 2026	59.50	59.80	56.30	56.60	55.88	-0.88%	27,453,630
Feb 2, 2026	59.70	60.60	55.70	57.10	56.38	-7.46%	40,122,920