5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
-0.01%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+1.89%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $179.60 | $179.91 (0.17%) | $181.38 | $178.76 | 298.40 K | $9.56 B |
| 12/04/2025 | $179.14 | $180.48 (0.75%) | $180.78 | $177.93 | 287.80 K | $9.59 B |
| 12/03/2025 | $178.80 | $179.24 (0.25%) | $179.72 | $177.35 | 379.60 K | $9.53 B |
| 12/02/2025 | $180.54 | $179.45 (-0.6%) | $181.50 | $179.19 | 232.87 K | $9.54 B |
| 12/01/2025 | $180.23 | $180.54 (0.17%) | $181.66 | $177.17 | 196.90 K | $9.60 B |
| 11/28/2025 | $182.16 | $181.18 (-0.54%) | $182.34 | $180.29 | 125.72 K | $9.63 B |
| 11/26/2025 | $180.34 | $181.18 (0.47%) | $182.70 | $180.34 | 216.90 K | $9.63 B |
| 11/25/2025 | $179.65 | $180.97 (0.73%) | $182.31 | $179.32 | 384.55 K | $9.62 B |
| 11/24/2025 | $179.79 | $179.90 (0.06%) | $180.71 | $177.37 | 408.33 K | $9.56 B |
| 11/21/2025 | $176.83 | $179.79 (1.67%) | $179.84 | $174.89 | 420.40 K | $9.56 B |
| 11/20/2025 | $179.03 | $175.72 (-1.85%) | $180.22 | $175.41 | 374.57 K | $9.34 B |
| 11/19/2025 | $180.26 | $177.37 (-1.6%) | $181.16 | $175.41 | 541.70 K | $9.43 B |
| 11/18/2025 | $177.18 | $180.11 (1.65%) | $180.42 | $176.85 | 391.56 K | $9.57 B |
| 11/17/2025 | $177.12 | $177.55 (0.24%) | $179.34 | $176.61 | 273.20 K | $9.44 B |
| 11/14/2025 | $177.22 | $176.66 (-0.32%) | $177.81 | $175.71 | 326.80 K | $9.39 B |
| 11/13/2025 | $177.22 | $177.38 (0.09%) | $179.37 | $177.18 | 371.02 K | $9.43 B |
| 11/12/2025 | $178.01 | $177.89 (-0.07%) | $179.60 | $177.43 | 308.30 K | $9.46 B |
| 11/11/2025 | $177.60 | $179.43 (1.03%) | $179.46 | $177.08 | 251.30 K | $9.54 B |
| 11/10/2025 | $177.79 | $176.81 (-0.55%) | $178.00 | $176.20 | 248.35 K | $9.40 B |
| 11/07/2025 | $174.72 | $177.70 (1.71%) | $177.81 | $174.57 | 213.11 K | $9.45 B |
| 11/06/2025 | $174.37 | $174.49 (0.07%) | $176.04 | $174.21 | 246.50 K | $9.28 B |
| 11/05/2025 | $175.78 | $174.88 (-0.51%) | $176.41 | $174.22 | 337.70 K | $9.30 B |
| 11/04/2025 | $175.76 | $175.06 (-0.4%) | $177.04 | $174.60 | 234.83 K | $9.31 B |
| 11/03/2025 | $173.45 | $175.93 (1.43%) | $175.98 | $172.17 | 372.30 K | $9.35 B |
| 10/31/2025 | $175.18 | $174.53 (-0.37%) | $176.11 | $174.12 | 364.14 K | $9.28 B |
| 10/30/2025 | $172.87 | $175.65 (1.61%) | $176.13 | $172.87 | 240.30 K | $9.34 B |
| 10/29/2025 | $175.75 | $174.03 (-0.98%) | $176.81 | $173.09 | 358.10 K | $9.25 B |
| 10/28/2025 | $177.94 | $177.08 (-0.48%) | $178.32 | $175.12 | 362.10 K | $9.41 B |
| 10/27/2025 | $178.26 | $178.91 (0.36%) | $180.60 | $176.61 | 415.10 K | $9.51 B |
| 10/24/2025 | $182.26 | $177.20 (-2.78%) | $182.26 | $173.00 | 776.14 K | $9.42 B |
| 10/23/2025 | $180.31 | $179.46 (-0.47%) | $181.29 | $178.52 | 372.90 K | $9.54 B |
| 10/22/2025 | $180.84 | $180.67 (-0.09%) | $181.49 | $178.66 | 365.04 K | $9.60 B |
| 10/21/2025 | $182.92 | $180.27 (-1.45%) | $183.05 | $179.91 | 346.43 K | $9.58 B |
| 10/20/2025 | $181.05 | $182.72 (0.92%) | $183.38 | $180.23 | 263.94 K | $9.71 B |
| 10/17/2025 | $175.94 | $179.86 (2.23%) | $180.18 | $175.94 | 419.90 K | $9.44 B |
| 10/16/2025 | $175.95 | $176.12 (0.1%) | $180.25 | $174.81 | 574.20 K | $9.25 B |
| 10/15/2025 | $170.83 | $174.60 (2.21%) | $175.90 | $170.83 | 530.80 K | $9.17 B |
| 10/14/2025 | $167.45 | $170.21 (1.65%) | $170.80 | $167.45 | 286.30 K | $8.94 B |
| 10/13/2025 | $166.49 | $168.85 (1.42%) | $169.62 | $166.49 | 214.80 K | $8.87 B |
| 10/10/2025 | $171.00 | $166.12 (-2.85%) | $171.27 | $166.11 | 275.20 K | $8.72 B |
| 10/09/2025 | $173.21 | $170.57 (-1.52%) | $173.21 | $170.18 | 236.21 K | $8.96 B |
| 10/08/2025 | $171.89 | $172.39 (0.29%) | $173.18 | $169.94 | 268.40 K | $9.05 B |
| 10/07/2025 | $172.51 | $172.02 (-0.28%) | $172.58 | $170.67 | 194.80 K | $9.03 B |
| 10/06/2025 | $172.31 | $171.80 (-0.3%) | $172.65 | $170.63 | 251.00 K | $9.02 B |
| 10/03/2025 | $170.76 | $171.15 (0.23%) | $172.36 | $170.64 | 224.00 K | $8.99 B |
| 10/02/2025 | $172.02 | $170.18 (-1.07%) | $172.92 | $167.78 | 306.60 K | $8.94 B |
| 10/01/2025 | $169.55 | $172.11 (1.51%) | $172.78 | $169.51 | 366.54 K | $9.04 B |
| 09/30/2025 | $168.13 | $169.26 (0.67%) | $169.59 | $167.59 | 393.00 K | $8.89 B |
| 09/29/2025 | $168.47 | $169.36 (0.53%) | $169.40 | $167.25 | 372.40 K | $8.89 B |
| 09/26/2025 | $166.08 | $168.29 (1.33%) | $168.47 | $166.08 | 370.50 K | $8.84 B |
| 09/25/2025 | $164.80 | $165.58 (0.47%) | $166.54 | $164.80 | 187.30 K | $8.69 B |
| 09/24/2025 | $168.80 | $165.07 (-2.21%) | $169.35 | $164.80 | 343.40 K | $8.67 B |
| 09/23/2025 | $168.80 | $168.06 (-0.44%) | $170.52 | $167.22 | 386.60 K | $8.82 B |
| 09/22/2025 | $165.46 | $168.61 (1.9%) | $169.12 | $164.26 | 563.60 K | $8.85 B |
| 09/19/2025 | $168.47 | $166.02 (-1.45%) | $168.57 | $165.91 | 655.21 K | $8.72 B |
| 09/18/2025 | $166.24 | $168.42 (1.31%) | $168.61 | $165.75 | 304.42 K | $8.84 B |
| 09/17/2025 | $167.83 | $165.94 (-1.13%) | $169.47 | $165.74 | 294.57 K | $8.71 B |
| 09/16/2025 | $167.18 | $166.88 (-0.18%) | $168.03 | $166.35 | 407.28 K | $8.76 B |
| 09/15/2025 | $167.22 | $166.74 (-0.29%) | $168.15 | $166.11 | 387.70 K | $8.76 B |
| 09/12/2025 | $167.84 | $166.95 (-0.53%) | $167.84 | $165.84 | 393.50 K | $8.77 B |
| 09/11/2025 | $163.31 | $167.67 (2.67%) | $167.74 | $163.31 | 298.04 K | $8.80 B |
| 09/10/2025 | $164.11 | $163.48 (-0.38%) | $165.53 | $163.10 | 329.50 K | $8.58 B |
| 09/09/2025 | $166.85 | $164.92 (-1.16%) | $166.89 | $163.39 | 618.30 K | $8.66 B |
| 09/08/2025 | $164.29 | $166.97 (1.63%) | $167.12 | $164.29 | 657.80 K | $8.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
