Eagers Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.20	28.94	27.74	28.94	28.94	2.81%	454,262
Sep 25, 2025	27.86	28.41	27.75	28.15	28.15	-0.25%	381,172
Sep 24, 2025	28.19	28.22	27.86	28.22	28.22	-0.56%	302,372
Sep 23, 2025	27.98	28.38	27.83	28.38	28.38	0.85%	363,651
Sep 22, 2025	27.93	28.50	27.93	28.14	28.14	-0.53%	476,148
Sep 19, 2025	27.00	28.29	26.63	28.29	28.29	4.97%	2,689,770
Sep 18, 2025	26.87	27.24	26.64	26.95	26.95	0.52%	301,887
Sep 17, 2025	26.78	27.39	26.64	26.81	26.81	0.60%	471,002
Sep 16, 2025	26.49	26.80	26.16	26.65	26.65	1.02%	325,475
Sep 15, 2025	26.13	26.44	26.01	26.38	26.38	0.19%	364,318
Sep 12, 2025	26.61	26.80	26.29	26.33	26.33	-0.30%	304,466
Sep 11, 2025	27.34	27.38	26.31	26.41	26.41	-2.40%	480,869
Sep 10, 2025	26.85	27.29	26.82	27.06	27.06	1.27%	419,648
Sep 9, 2025	27.29	27.41	26.64	26.72	26.72	-1.94%	411,180
Sep 8, 2025	26.00	27.57	25.02	27.25	27.25	0.85%	633,673
Sep 5, 2025	27.00	27.62	26.94	27.02	27.02	-0.37%	530,463
Sep 4, 2025	26.82	27.12	26.39	27.12	26.88	1.19%	905,026
Sep 3, 2025	27.91	27.95	26.58	26.80	26.56	-2.33%	881,521
Sep 2, 2025	28.01	28.31	27.28	27.44	27.20	-2.56%	535,088
Sep 1, 2025	27.50	28.55	27.49	28.16	27.91	1.84%	887,487
Aug 29, 2025	24.89	27.70	24.89	27.65	27.41	9.46%	1,118,183
Aug 28, 2025	25.00	27.44	24.87	25.26	25.04	12.02%	1,275,739
Aug 27, 2025	22.04	22.77	21.73	22.55	22.35	2.45%	649,212
Aug 26, 2025	22.00	22.03	21.64	22.01	21.82	-0.68%	448,244
Aug 25, 2025	21.99	22.25	21.81	22.16	21.96	0.77%	311,080
Aug 22, 2025	22.50	22.60	21.80	21.99	21.80	-2.61%	448,851
Aug 21, 2025	22.00	22.67	21.78	22.58	22.38	2.78%	310,796
Aug 20, 2025	21.82	22.12	21.57	21.97	21.78	1.95%	275,765
Aug 19, 2025	21.40	21.58	21.20	21.55	21.36	0.65%	243,432
Aug 18, 2025	21.00	21.45	21.00	21.41	21.22	0.90%	166,841
Aug 15, 2025	21.22	21.33	20.99	21.22	21.03	-0.09%	306,067
Aug 14, 2025	21.35	21.51	21.16	21.24	21.05	-0.52%	364,779
Aug 13, 2025	20.71	21.50	20.71	21.35	21.16	3.09%	295,117
Aug 12, 2025	20.46	20.74	20.46	20.71	20.53	1.22%	322,532
Aug 11, 2025	20.60	20.81	20.29	20.46	20.28	-0.92%	187,674
Aug 8, 2025	20.54	20.72	20.54	20.65	20.47	0.24%	245,482
Aug 7, 2025	20.10	20.60	19.93	20.60	20.42	2.23%	263,750
Aug 6, 2025	20.10	20.18	19.88	20.15	19.97	0.35%	183,347
Aug 5, 2025	20.08	20.18	19.90	20.08	19.90	0.85%	326,655
Aug 4, 2025	19.83	20.04	19.70	19.91	19.73	-0.30%	205,557
Aug 1, 2025	19.45	20.07	19.26	19.97	19.79	1.78%	351,650
Jul 31, 2025	19.30	19.92	19.05	19.62	19.45	2.45%	373,170
Jul 30, 2025	19.03	19.20	18.98	19.15	18.98	0.63%	256,504
Jul 29, 2025	18.95	19.20	18.59	19.03	18.86	0.58%	248,718
Jul 28, 2025	18.95	19.00	18.78	18.92	18.75	0.58%	234,691
Jul 25, 2025	18.78	18.96	18.56	18.81	18.64	0.32%	228,070
Jul 24, 2025	18.72	18.76	18.47	18.75	18.58	0.05%	264,824
Jul 23, 2025	18.66	18.78	18.47	18.74	18.57	0.43%	323,908
Jul 22, 2025	18.90	18.90	18.39	18.66	18.49	-1.17%	338,087
Jul 21, 2025	19.38	19.38	18.80	18.88	18.71	-3.58%	264,911