Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.69	28.00	26.70	27.23	-	-2.19%	309,959
Dec 4, 2025	28.08	28.28	27.67	27.84	27.84	-1.24%	455,186
Dec 3, 2025	28.00	28.59	27.71	28.19	28.19	-0.39%	511,019
Dec 2, 2025	27.03	28.32	27.03	28.30	28.30	1.54%	692,989
Dec 1, 2025	28.23	28.30	26.58	27.87	27.87	-2.14%	1,343,360
Nov 28, 2025	29.36	29.41	28.09	28.48	28.48	-3.72%	818,638
Nov 27, 2025	30.47	30.53	29.12	29.58	29.58	-3.05%	410,923
Nov 26, 2025	30.24	30.89	30.15	30.51	30.51	1.40%	413,677
Nov 25, 2025	29.24	30.09	29.05	30.09	30.09	3.01%	486,072
Nov 24, 2025	28.82	29.22	28.42	29.21	29.21	2.49%	1,972,598
Nov 21, 2025	29.03	29.47	28.50	28.50	28.50	-3.81%	887,739
Nov 20, 2025	29.80	30.44	29.60	29.63	29.63	-0.20%	548,017
Nov 19, 2025	30.66	30.73	29.30	29.69	29.69	-1.53%	453,870
Nov 18, 2025	30.90	31.21	29.95	30.15	30.15	-2.08%	644,332
Nov 17, 2025	29.80	30.92	28.70	30.79	30.79	1.55%	484,367
Nov 14, 2025	29.72	30.42	29.69	30.32	30.32	-1.04%	506,587
Nov 13, 2025	30.92	31.20	30.46	30.64	30.64	-1.26%	537,631
Nov 12, 2025	31.50	31.78	30.87	31.03	31.03	-1.77%	617,441
Nov 11, 2025	31.84	31.86	31.01	31.59	31.59	-0.75%	754,452
Nov 10, 2025	31.53	32.15	31.38	31.83	31.83	1.27%	689,953
Nov 7, 2025	32.82	32.89	31.40	31.43	31.43	-4.12%	584,504
Nov 6, 2025	33.08	33.32	32.15	32.78	32.78	-0.18%	892,273
Nov 5, 2025	33.69	34.00	32.33	32.84	32.84	0.89%	830,490
Nov 4, 2025	33.85	34.00	32.05	32.55	32.55	-5.43%	878,260
Nov 3, 2025	34.15	35.01	34.14	34.42	34.42	1.06%	796,632
Oct 31, 2025	33.34	34.25	32.99	34.06	34.06	1.98%	597,010
Oct 30, 2025	32.69	33.48	32.67	33.40	33.40	-0.09%	504,818
Oct 29, 2025	32.86	33.84	32.69	33.43	33.43	1.12%	704,261
Oct 28, 2025	31.50	33.06	31.40	33.06	33.06	6.30%	582,629
Oct 27, 2025	30.60	31.27	30.13	31.10	31.10	1.73%	443,199
Oct 24, 2025	30.69	30.93	30.09	30.57	30.57	0.10%	749,283
Oct 23, 2025	31.13	31.22	30.41	30.54	30.54	-1.90%	368,102
Oct 22, 2025	31.73	31.73	30.50	31.13	31.13	-1.89%	810,893
Oct 21, 2025	31.50	32.23	31.20	31.73	31.73	2.26%	973,285
Oct 20, 2025	31.40	31.78	30.74	31.03	31.03	-1.74%	1,012,571
Oct 17, 2025	31.83	32.06	31.24	31.58	31.58	-1.53%	1,092,742
Oct 16, 2025	34.01	34.55	31.91	32.07	32.07	-4.92%	1,359,005
Oct 15, 2025	34.30	34.60	33.66	33.73	33.73	-1.11%	733,342
Oct 14, 2025	34.65	34.88	33.93	34.11	34.11	-1.79%	1,067,531
Oct 13, 2025	34.58	34.99	33.55	34.73	34.73	1.70%	742,677
Oct 10, 2025	34.00	34.78	33.74	34.15	34.15	0.03%	769,738
Oct 9, 2025	34.38	34.87	33.55	34.14	34.14	0.56%	752,355
Oct 8, 2025	34.99	35.11	33.53	33.95	33.95	-2.02%	886,984
Oct 7, 2025	34.54	35.64	33.85	34.65	34.65	2.82%	1,090,435
Oct 6, 2025	33.50	34.55	32.35	33.70	33.70	-0.30%	846,102
Oct 3, 2025	28.99	33.80	28.59	33.80	33.80	15.28%	1,584,721
Sep 30, 2025	28.72	29.38	28.63	29.32	28.68	1.88%	407,810
Sep 29, 2025	28.94	29.34	28.36	28.78	28.15	-0.55%	336,932
Sep 26, 2025	28.20	28.94	27.74	28.94	28.31	2.81%	463,270
Sep 25, 2025	27.86	28.41	27.75	28.15	27.54	-0.25%	381,172