EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.57	47.62	47.57	47.60	47.60	0.36%	159,957
Aug 12, 2025	47.39	47.44	47.34	47.43	47.43	-	175,771
Aug 11, 2025	47.44	47.49	47.42	47.43	47.43	0.04%	194,061
Aug 8, 2025	47.45	47.45	47.39	47.41	47.41	-0.23%	163,724
Aug 7, 2025	47.56	47.60	47.49	47.52	47.52	-0.04%	297,393
Aug 6, 2025	47.53	47.56	47.37	47.54	47.54	-0.06%	266,292
Aug 5, 2025	47.50	47.59	47.49	47.57	47.57	0.06%	257,206
Aug 4, 2025	47.53	47.56	47.47	47.54	47.54	0.06%	182,963
Aug 1, 2025	47.38	47.52	47.36	47.51	47.51	0.55%	533,409
Jul 31, 2025	47.32	47.36	47.24	47.25	47.09	0.02%	843,575
Jul 30, 2025	47.23	47.36	47.22	47.24	47.08	-0.25%	207,788
Jul 29, 2025	47.19	47.36	47.18	47.36	47.20	0.47%	310,924
Jul 28, 2025	47.13	47.17	47.11	47.14	46.98	-0.11%	158,792
Jul 25, 2025	47.10	47.21	47.09	47.19	47.03	0.21%	205,699
Jul 24, 2025	47.02	47.15	47.02	47.09	46.93	-0.15%	226,570
Jul 23, 2025	47.20	47.21	47.14	47.16	47.00	-0.23%	317,413
Jul 22, 2025	47.20	47.29	47.20	47.27	47.11	0.21%	282,467
Jul 21, 2025	47.21	47.25	47.16	47.17	47.01	0.32%	350,932
Jul 18, 2025	47.04	47.06	47.00	47.02	46.86	0.13%	159,741
Jul 17, 2025	46.97	47.01	46.91	46.96	46.80	0.04%	126,886
Jul 16, 2025	46.92	46.99	46.82	46.94	46.78	0.17%	520,932
Jul 15, 2025	47.04	47.04	46.83	46.86	46.70	-0.23%	180,845
Jul 14, 2025	46.97	47.04	46.94	46.97	46.81	-0.06%	164,039
Jul 11, 2025	47.06	47.07	46.99	47.00	46.84	-0.40%	446,971
Jul 10, 2025	47.19	47.22	47.13	47.19	47.03	-0.04%	193,305
Jul 9, 2025	47.07	47.21	47.07	47.21	47.05	0.43%	277,338
Jul 8, 2025	46.96	47.01	46.95	47.01	46.85	-0.06%	199,718
Jul 7, 2025	47.13	47.14	47.01	47.04	46.88	-0.34%	253,414
Jul 3, 2025	47.22	47.25	47.16	47.20	47.04	-0.21%	180,702
Jul 2, 2025	47.24	47.31	47.23	47.30	47.14	-0.17%	236,768
Jul 1, 2025	47.37	47.40	47.28	47.38	47.22	-0.34%	928,162
Jun 30, 2025	47.46	47.56	47.41	47.54	47.23	0.38%	264,897
Jun 27, 2025	47.39	47.49	47.36	47.36	47.05	-0.25%	317,382
Jun 26, 2025	47.40	47.48	47.35	47.48	47.17	0.30%	311,791
Jun 25, 2025	47.26	47.35	47.22	47.34	47.03	0.06%	258,272
Jun 24, 2025	47.14	47.34	47.13	47.31	47.00	0.34%	299,400
Jun 23, 2025	47.14	47.28	47.13	47.15	46.84	0.19%	779,994
Jun 20, 2025	46.96	47.12	46.95	47.06	46.75	0.06%	478,423
Jun 18, 2025	47.08	47.16	46.99	47.03	46.72	0.02%	518,316
Jun 17, 2025	46.95	47.03	46.89	47.02	46.71	0.38%	851,345
Jun 16, 2025	46.92	47.00	46.84	46.84	46.53	-0.19%	224,293
Jun 13, 2025	47.02	47.04	46.86	46.93	46.62	-0.40%	203,112
Jun 12, 2025	47.07	47.12	47.02	47.12	46.81	0.38%	590,185
Jun 11, 2025	46.85	46.95	46.82	46.94	46.63	0.34%	171,929
Jun 10, 2025	46.84	46.84	46.72	46.78	46.47	0.17%	450,721
Jun 9, 2025	46.63	46.75	46.62	46.70	46.39	0.13%	241,861
Jun 6, 2025	46.70	46.73	46.61	46.64	46.33	-0.51%	300,563
Jun 5, 2025	46.97	47.02	46.87	46.88	46.57	-0.21%	296,422
Jun 4, 2025	46.86	47.02	46.83	46.98	46.67	0.58%	350,519
Jun 3, 2025	46.78	46.82	46.66	46.71	46.40	-0.04%	256,668