EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.89	28.89	28.89	28.89	28.89	0.68%	4
Sep 25, 2025	28.69	28.69	28.69	28.69	28.69	-0.75%	45
Sep 24, 2025	28.91	28.91	28.91	28.91	28.91	-0.29%	6
Sep 23, 2025	28.99	28.99	28.99	28.99	28.99	-0.45%	40
Sep 22, 2025	29.12	29.12	29.12	29.12	29.12	-0.05%	32
Sep 19, 2025	29.08	29.14	29.02	29.14	29.14	0.35%	504
Sep 18, 2025	29.07	29.07	29.04	29.04	29.04	0.44%	1,289
Sep 17, 2025	28.91	28.91	28.91	28.91	28.91	0.16%	100
Sep 16, 2025	28.83	28.86	28.83	28.86	28.86	-0.21%	282
Sep 15, 2025	28.92	28.92	28.92	28.92	28.92	0.11%	77
Sep 12, 2025	28.89	28.89	28.89	28.89	28.89	-0.43%	90
Sep 11, 2025	29.02	29.02	29.02	29.02	29.02	0.90%	58
Sep 10, 2025	28.76	28.76	28.76	28.76	28.76	0.56%	60
Sep 9, 2025	28.58	28.60	28.58	28.60	28.60	0.32%	207
Sep 8, 2025	28.45	28.51	28.45	28.51	28.51	0.28%	2,011
Sep 5, 2025	28.43	28.43	28.43	28.43	28.43	-0.46%	82
Sep 4, 2025	28.44	28.56	28.44	28.56	28.56	0.83%	218
Sep 3, 2025	28.27	28.32	28.20	28.32	28.32	-0.09%	1,435
Sep 2, 2025	28.28	28.35	28.28	28.35	28.35	-0.64%	2,047
Aug 29, 2025	28.53	28.53	28.53	28.53	28.53	-0.35%	24
Aug 28, 2025	28.62	28.63	28.53	28.63	28.63	0.29%	392
Aug 27, 2025	28.55	28.55	28.55	28.55	28.55	0.43%	72
Aug 26, 2025	28.43	28.43	28.43	28.43	28.43	0.19%	69
Aug 25, 2025	28.37	28.37	28.37	28.37	28.37	-0.64%	146
Aug 22, 2025	28.57	28.57	28.56	28.56	28.56	1.14%	115
Aug 21, 2025	28.21	28.28	28.10	28.23	28.23	-0.46%	796
Aug 20, 2025	28.28	28.37	28.28	28.37	28.37	0.01%	142
Aug 19, 2025	28.36	28.36	28.36	28.36	28.36	-0.38%	17
Aug 18, 2025	28.47	28.47	28.47	28.47	28.47	0.06%	7
Aug 15, 2025	28.50	28.50	28.45	28.45	28.45	-0.10%	453
Aug 14, 2025	28.41	28.48	28.41	28.48	28.48	-0.01%	316
Aug 13, 2025	28.41	28.48	28.39	28.48	28.48	0.46%	310
Aug 12, 2025	28.14	28.35	28.14	28.35	28.35	1.09%	952
Aug 11, 2025	28.22	28.22	28.05	28.05	28.05	-0.36%	1,074
Aug 8, 2025	28.18	28.18	28.13	28.15	28.15	0.43%	1,083
Aug 7, 2025	28.02	28.03	27.96	28.03	28.03	-0.66%	470
Aug 6, 2025	28.15	28.21	28.15	28.21	28.21	0.39%	459
Aug 5, 2025	28.10	28.10	28.10	28.10	28.10	-0.27%	59
Aug 4, 2025	28.18	28.18	28.18	28.18	28.18	1.09%	80
Aug 1, 2025	28.00	28.00	27.82	27.88	27.88	-1.52%	1,564
Jul 31, 2025	28.31	28.31	28.31	28.31	28.31	-0.29%	124
Jul 30, 2025	28.39	28.39	28.39	28.39	28.39	-0.29%	193
Jul 29, 2025	28.47	28.47	28.47	28.47	28.47	-0.28%	152
Jul 28, 2025	28.63	28.63	28.55	28.55	28.55	-0.38%	8,043
Jul 25, 2025	28.66	28.66	28.66	28.66	28.66	0.34%	4
Jul 24, 2025	28.56	28.56	28.56	28.56	28.56	0.25%	24
Jul 23, 2025	28.49	28.49	28.49	28.49	28.49	0.76%	19
Jul 22, 2025	28.23	28.28	28.23	28.28	28.28	0.37%	1,150
Jul 21, 2025	28.20	28.34	28.17	28.17	28.17	0.06%	3,608
Jul 18, 2025	28.16	28.16	28.16	28.16	28.16	-0.01%	4