Eternal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.45	39.95	39.05	39.90	39.90	1.40%	3,406,004
Dec 4, 2025	39.90	40.05	39.30	39.35	39.35	-1.25%	4,714,532
Dec 3, 2025	40.85	41.60	39.80	39.85	39.85	-	14,517,520
Dec 2, 2025	39.15	40.50	39.10	39.85	39.85	1.92%	7,996,324
Dec 1, 2025	40.50	40.65	39.10	39.10	39.10	-2.86%	5,475,163
Nov 28, 2025	39.60	40.45	39.30	40.25	40.25	1.77%	8,360,012
Nov 27, 2025	39.15	39.65	38.95	39.55	39.55	1.41%	4,713,942
Nov 26, 2025	39.10	39.65	38.90	39.00	39.00	0.52%	5,128,692
Nov 25, 2025	39.50	39.95	38.45	38.80	38.80	-0.51%	5,013,788
Nov 24, 2025	38.65	39.35	38.50	39.00	39.00	2.09%	4,826,572
Nov 21, 2025	39.30	39.35	37.90	38.20	38.20	-4.74%	9,258,407
Nov 20, 2025	39.90	41.20	39.65	40.10	40.10	2.56%	7,921,053
Nov 19, 2025	39.80	39.80	38.50	39.10	39.10	-0.76%	5,612,570
Nov 18, 2025	39.10	40.45	38.85	39.40	39.40	-0.13%	7,632,447
Nov 17, 2025	40.05	41.90	39.45	39.45	39.45	1.28%	13,085,640
Nov 14, 2025	39.40	40.10	38.90	38.95	38.95	-2.87%	6,136,175
Nov 13, 2025	39.90	40.90	39.60	40.10	40.10	0.63%	6,635,823
Nov 12, 2025	39.75	40.30	39.70	39.85	39.85	0.89%	5,872,775
Nov 11, 2025	39.05	40.15	38.45	39.50	39.50	0.89%	7,951,184
Nov 10, 2025	39.00	39.45	38.60	39.15	39.15	0.64%	3,041,179
Nov 7, 2025	39.80	39.90	38.85	38.90	38.90	-3.23%	4,678,818
Nov 6, 2025	39.50	40.20	39.00	40.20	40.20	2.42%	5,259,933
Nov 5, 2025	39.25	39.40	38.40	39.25	39.25	-1.51%	7,140,111
Nov 4, 2025	40.50	40.90	39.70	39.85	39.85	-1.48%	6,398,955
Nov 3, 2025	41.05	41.45	40.30	40.45	40.45	-0.98%	6,429,228
Oct 31, 2025	40.60	42.30	40.35	40.85	40.85	0.74%	14,109,340
Oct 30, 2025	42.50	42.55	40.40	40.55	40.55	-4.59%	17,942,980
Oct 29, 2025	43.10	43.50	41.65	42.50	42.50	-0.70%	34,405,530
Oct 28, 2025	40.75	43.50	40.75	42.80	42.80	7.67%	52,545,380
Oct 27, 2025	38.50	40.30	38.50	39.75	39.75	5.02%	14,216,260
Oct 23, 2025	38.60	38.60	37.85	37.85	37.85	-2.07%	5,288,720
Oct 22, 2025	38.90	39.00	38.40	38.65	38.65	0.26%	3,056,604
Oct 21, 2025	39.05	39.05	38.30	38.55	38.55	-	5,605,968
Oct 20, 2025	39.20	39.60	38.50	38.55	38.55	-1.28%	5,150,584
Oct 17, 2025	39.35	40.25	39.05	39.05	39.05	-0.64%	5,334,312
Oct 16, 2025	39.20	39.80	39.10	39.30	39.30	0.90%	4,662,088
Oct 15, 2025	39.95	40.05	38.50	38.95	38.95	-2.50%	9,490,551
Oct 14, 2025	41.60	42.00	39.50	39.95	39.95	-3.27%	10,681,130
Oct 13, 2025	40.10	41.60	39.85	41.30	41.30	-1.43%	8,810,579
Oct 9, 2025	41.35	42.30	40.80	41.90	41.90	2.32%	10,319,990
Oct 8, 2025	41.65	41.75	40.60	40.95	40.95	-2.15%	7,322,539
Oct 7, 2025	41.90	43.20	41.65	41.85	41.85	0.48%	20,355,760
Oct 3, 2025	40.90	42.25	40.50	41.65	41.65	2.71%	13,630,370
Oct 2, 2025	41.40	42.00	40.50	40.55	40.55	-1.10%	11,027,650
Oct 1, 2025	41.30	41.75	40.80	41.00	41.00	0.86%	9,862,395
Sep 30, 2025	40.20	41.15	40.20	40.65	40.65	1.88%	5,310,073
Sep 26, 2025	41.10	41.30	39.60	39.90	39.90	-2.44%	10,397,760
Sep 25, 2025	40.95	41.75	40.55	40.90	40.90	0.86%	7,506,902
Sep 24, 2025	40.80	41.40	40.10	40.55	40.55	-0.37%	7,778,968
Sep 23, 2025	42.15	42.15	40.50	40.70	40.70	-2.40%	11,349,280