EIG(EIG)
EIG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $49.88 | $50.38 | $49.34 | $49.76 | 153,605 |
| 10/12/2026 | $49.46 | $49.95 | $49.46 | $49.56 | 121,000 |
| 10/9/2026 | $49.82 | $50.62 | $49.39 | $49.40 | 182,344 |
| 10/8/2026 | $49.20 | $50.29 | $48.95 | $50.07 | 124,805 |
| 10/7/2026 | $48.82 | $49.93 | $48.53 | $49.18 | 128,229 |
| 10/6/2026 | $49.09 | $49.59 | $48.60 | $48.90 | 107,320 |
| 10/5/2026 | $48.99 | $49.43 | $48.78 | $48.79 | 128,300 |
| 10/2/2026 | $49.04 | $49.90 | $48.80 | $49.13 | 145,700 |
| 10/1/2026 | $47.65 | $48.85 | $47.20 | $48.65 | 154,518 |
| 9/30/2026 | $48.04 | $48.37 | $47.69 | $47.74 | 234,001 |
| 9/29/2026 | $47.64 | $48.08 | $47.34 | $47.93 | 178,510 |
| 9/28/2026 | $47.54 | $47.97 | $46.84 | $47.76 | 175,223 |
| 9/25/2026 | $47.72 | $48.04 | $47.05 | $47.30 | 341,600 |
| 9/24/2026 | $48.03 | $48.39 | $47.53 | $47.57 | 211,515 |
| 9/23/2026 | $48.15 | $48.83 | $47.57 | $47.79 | 167,543 |
| 9/22/2026 | $48.55 | $49.48 | $48.00 | $48.22 | 162,448 |
| 9/21/2026 | $49.26 | $49.32 | $48.41 | $48.45 | 125,214 |
| 9/18/2026 | $49.04 | $49.77 | $48.15 | $48.97 | 493,800 |
| 9/17/2026 | $50.38 | $50.38 | $48.98 | $49.36 | 156,813 |
| 9/16/2026 | $49.68 | $50.51 | $49.40 | $50.02 | 169,418 |
| 9/15/2026 | $49.93 | $50.43 | $49.68 | $49.91 | 130,900 |
| 9/14/2026 | $50.11 | $50.84 | $49.72 | $50.21 | 116,742 |
| 9/11/2026 | $49.57 | $49.74 | $48.98 | $49.66 | 149,600 |
| 9/10/2026 | $49.36 | $49.52 | $49.06 | $49.17 | 116,234 |
| 9/9/2026 | $48.79 | $49.19 | $48.75 | $49.04 | 139,900 |
| 9/8/2026 | $49.15 | $49.81 | $48.73 | $49.16 | 119,700 |
| 9/4/2026 | $49.45 | $50.03 | $49.45 | $49.65 | 159,400 |
| 9/3/2026 | $49.72 | $50.62 | $49.58 | $49.89 | 104,022 |
| 9/2/2026 | $49.55 | $49.96 | $48.97 | $49.34 | 124,600 |
| 9/1/2026 | $49.24 | $49.68 | $48.75 | $49.12 | 147,900 |
| 8/31/2026 | $49.09 | $49.28 | $48.40 | $49.09 | 209,300 |
| 8/28/2026 | $48.99 | $49.43 | $48.17 | $49.17 | 101,434 |
| 8/27/2026 | $48.61 | $49.11 | $48.31 | $49.02 | 102,800 |
| 8/26/2026 | $48.82 | $49.48 | $48.46 | $49.15 | 142,800 |
| 8/25/2026 | $49.31 | $49.78 | $48.23 | $48.80 | 103,709 |
| 8/24/2026 | $48.37 | $49.68 | $48.37 | $49.19 | 119,138 |
| 8/21/2026 | $48.25 | $48.66 | $47.99 | $48.17 | 108,900 |
| 8/20/2026 | $47.54 | $48.32 | $47.07 | $48.13 | 156,500 |
| 8/19/2026 | $48.49 | $48.88 | $47.89 | $47.89 | 133,800 |
| 8/18/2026 | $48.61 | $49.06 | $48.36 | $48.41 | 140,500 |
| 8/17/2026 | $48.73 | $48.88 | $48.06 | $48.09 | 134,614 |
| 8/14/2026 | $48.39 | $48.91 | $47.94 | $48.73 | 116,025 |
| 8/13/2026 | $48.45 | $48.83 | $48.14 | $48.50 | 139,928 |
| 8/12/2026 | $48.14 | $48.55 | $48.05 | $48.11 | 193,400 |
| 8/11/2026 | $48.89 | $49.56 | $48.47 | $48.50 | 193,607 |
| 8/10/2026 | $49.23 | $49.42 | $48.62 | $49.06 | 205,900 |
| 8/7/2026 | $50.13 | $50.79 | $49.39 | $49.49 | 165,800 |
| 8/6/2026 | $51.14 | $51.34 | $50.38 | $50.58 | 167,200 |
| 8/5/2026 | $50.86 | $50.99 | $50.30 | $50.77 | 184,834 |
| 8/4/2026 | $50.09 | $50.86 | $49.82 | $50.71 | 254,600 |
| 8/3/2026 | $50.59 | $51.89 | $50.58 | $50.65 | 184,300 |
| 7/31/2026 | $51.23 | $51.27 | $49.66 | $50.55 | 264,732 |
| 7/30/2026 | $52.57 | $52.59 | $49.60 | $51.59 | 242,602 |
| 7/29/2026 | $49.78 | $50.75 | $48.98 | $49.74 | 226,702 |
| 7/28/2026 | $50.15 | $50.74 | $49.94 | $49.97 | 186,900 |
| 7/27/2026 | $49.71 | $50.53 | $49.62 | $49.66 | 199,445 |
| 7/24/2026 | $49.43 | $50.22 | $49.08 | $49.79 | 154,828 |
| 7/23/2026 | $49.06 | $49.75 | $48.13 | $49.49 | 226,807 |
| 7/22/2026 | $50.28 | $50.28 | $49.05 | $49.39 | 215,719 |
| 7/21/2026 | $50.05 | $50.66 | $49.63 | $50.54 | 189,037 |
| 7/20/2026 | $50.32 | $50.55 | $49.83 | $50.38 | 179,900 |
| 7/17/2026 | $50.22 | $51.05 | $49.57 | $50.32 | 230,700 |
| 7/16/2026 | $48.57 | $49.87 | $48.57 | $49.81 | 209,827 |
| 7/15/2026 | $49.78 | $49.78 | $48.46 | $48.65 | 232,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
