5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
-9.58%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+6.81%
1 YEAR PERFORMANCE
+11.55%
Eastgroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $195.97 | $196.32 (0.18%) | $196.75 | $194.51 | 121.65 K | $10.47 B |
| 10/08/2026 | $190.83 | $195.12 (2.25%) | $195.48 | $189.97 | 354.41 K | $10.47 B |
| 10/07/2026 | $193.06 | $190.55 (-1.3%) | $193.28 | $190.54 | 366.00 K | $10.23 B |
| 10/06/2026 | $196.02 | $192.86 (-1.61%) | $196.02 | $192.82 | 603.00 K | $10.35 B |
| 10/05/2026 | $196.10 | $195.84 (-0.13%) | $198.15 | $194.39 | 608.22 K | $10.51 B |
| 10/02/2026 | $195.89 | $195.78 (-0.06%) | $197.41 | $194.44 | 514.50 K | $10.51 B |
| 10/01/2026 | $196.96 | $194.84 (-1.08%) | $197.50 | $194.54 | 502.51 K | $10.46 B |
| 09/30/2026 | $201.44 | $197.45 (-1.98%) | $201.44 | $197.35 | 586.24 K | $10.60 B |
| 09/29/2026 | $201.54 | $202.65 (0.55%) | $203.58 | $200.91 | 686.13 K | $10.88 B |
| 09/28/2026 | $201.62 | $202.44 (0.41%) | $203.23 | $200.83 | 536.34 K | $10.87 B |
| 09/25/2026 | $203.16 | $201.52 (-0.81%) | $203.16 | $201.31 | 431.80 K | $10.82 B |
| 09/24/2026 | $203.15 | $202.50 (-0.32%) | $205.21 | $202.28 | 948.90 K | $10.87 B |
| 09/23/2026 | $202.42 | $202.60 (0.09%) | $204.71 | $201.03 | 702.05 K | $10.87 B |
| 09/22/2026 | $202.82 | $203.44 (0.31%) | $203.98 | $201.76 | 393.64 K | $10.92 B |
| 09/21/2026 | $203.05 | $202.57 (-0.24%) | $205.00 | $201.82 | 592.73 K | $10.87 B |
| 09/18/2026 | $201.73 | $202.37 (0.32%) | $202.45 | $199.69 | 1.58 M | $10.86 B |
| 09/17/2026 | $198.69 | $201.63 (1.48%) | $201.65 | $198.32 | 618.30 K | $10.82 B |
| 09/16/2026 | $198.60 | $197.87 (-0.37%) | $201.55 | $196.77 | 479.38 K | $10.62 B |
| 09/15/2026 | $198.12 | $198.58 (0.23%) | $198.87 | $195.71 | 436.42 K | $10.66 B |
| 09/14/2026 | $199.73 | $197.57 (-1.08%) | $199.73 | $196.57 | 416.42 K | $10.60 B |
| 09/11/2026 | $198.67 | $198.12 (-0.28%) | $199.01 | $196.17 | 314.80 K | $10.63 B |
| 09/10/2026 | $198.26 | $196.70 (-0.79%) | $198.67 | $195.74 | 321.30 K | $10.56 B |
| 09/09/2026 | $200.04 | $197.91 (-1.06%) | $201.20 | $197.09 | 482.03 K | $10.62 B |
| 09/08/2026 | $199.00 | $200.24 (0.62%) | $200.51 | $198.51 | 338.30 K | $10.75 B |
| 09/04/2026 | $197.60 | $198.62 (0.52%) | $200.19 | $196.91 | 428.60 K | $10.66 B |
| 09/03/2026 | $198.97 | $198.47 (-0.25%) | $198.97 | $196.90 | 356.63 K | $10.65 B |
| 09/02/2026 | $200.21 | $197.49 (-1.36%) | $200.21 | $196.49 | 326.10 K | $10.60 B |
| 09/01/2026 | $200.33 | $200.07 (-0.13%) | $201.13 | $199.04 | 407.80 K | $10.74 B |
| 08/31/2026 | $199.93 | $199.50 (-0.22%) | $199.93 | $198.21 | 318.31 K | $10.71 B |
| 08/28/2026 | $200.92 | $200.00 (-0.46%) | $200.95 | $199.39 | 300.33 K | $10.73 B |
| 08/27/2026 | $199.77 | $200.00 (0.12%) | $200.54 | $198.73 | 339.83 K | $10.73 B |
| 08/26/2026 | $201.40 | $200.78 (-0.31%) | $203.26 | $200.68 | 294.24 K | $10.78 B |
| 08/25/2026 | $203.63 | $202.78 (-0.42%) | $203.63 | $200.49 | 427.02 K | $10.88 B |
| 08/24/2026 | $201.00 | $202.36 (0.68%) | $203.53 | $200.45 | 271.00 K | $10.86 B |
| 08/21/2026 | $201.49 | $201.00 (-0.24%) | $203.53 | $199.70 | 391.70 K | $10.79 B |
| 08/20/2026 | $202.10 | $201.14 (-0.48%) | $203.11 | $201.06 | 239.51 K | $10.80 B |
| 08/19/2026 | $202.73 | $202.30 (-0.21%) | $203.79 | $201.38 | 361.23 K | $10.86 B |
| 08/18/2026 | $204.52 | $202.17 (-1.15%) | $204.52 | $201.56 | 397.34 K | $10.85 B |
| 08/17/2026 | $202.62 | $203.55 (0.46%) | $203.68 | $201.11 | 269.43 K | $10.92 B |
| 08/14/2026 | $206.45 | $203.06 (-1.64%) | $206.45 | $202.52 | 303.40 K | $10.90 B |
| 08/13/2026 | $207.97 | $205.06 (-1.4%) | $207.97 | $203.64 | 315.84 K | $11.01 B |
| 08/12/2026 | $199.51 | $203.45 (1.97%) | $203.75 | $199.51 | 415.15 K | $10.92 B |
| 08/11/2026 | $201.67 | $201.63 (-0.02%) | $203.56 | $200.68 | 356.40 K | $10.82 B |
| 08/10/2026 | $202.14 | $201.86 (-0.14%) | $202.41 | $200.02 | 499.80 K | $10.83 B |
| 08/07/2026 | $200.30 | $202.74 (1.22%) | $202.81 | $199.64 | 417.95 K | $10.88 B |
| 08/06/2026 | $203.98 | $200.62 (-1.65%) | $206.57 | $199.64 | 399.52 K | $10.77 B |
| 08/05/2026 | $206.13 | $202.71 (-1.66%) | $208.18 | $202.20 | 501.20 K | $10.88 B |
| 08/04/2026 | $206.97 | $204.17 (-1.35%) | $208.59 | $203.77 | 714.71 K | $10.96 B |
| 08/03/2026 | $213.19 | $208.48 (-2.21%) | $213.19 | $207.01 | 608.50 K | $11.19 B |
| 07/31/2026 | $210.11 | $209.01 (-0.52%) | $210.78 | $206.64 | 585.80 K | $11.22 B |
| 07/30/2026 | $209.08 | $209.58 (0.24%) | $209.86 | $206.22 | 760.21 K | $11.25 B |
| 07/29/2026 | $209.13 | $208.45 (-0.33%) | $210.97 | $204.75 | 930.52 K | $11.19 B |
| 07/28/2026 | $211.35 | $210.17 (-0.56%) | $212.75 | $209.79 | 945.00 K | $11.28 B |
| 07/27/2026 | $211.84 | $210.84 (-0.47%) | $213.75 | $210.27 | 533.40 K | $11.32 B |
| 07/24/2026 | $211.31 | $213.10 (0.85%) | $217.19 | $210.93 | 590.92 K | $11.44 B |
| 07/23/2026 | $215.08 | $214.05 (-0.48%) | $217.61 | $211.82 | 705.61 K | $11.49 B |
| 07/22/2026 | $221.46 | $216.33 (-2.32%) | $221.47 | $215.71 | 528.22 K | $11.61 B |
| 07/21/2026 | $221.83 | $221.34 (-0.22%) | $222.17 | $220.53 | 299.15 K | $11.88 B |
| 07/20/2026 | $221.77 | $221.20 (-0.26%) | $223.61 | $220.00 | 348.80 K | $11.87 B |
| 07/17/2026 | $221.43 | $222.20 (0.35%) | $226.71 | $217.20 | 568.40 K | $11.88 B |
| 07/16/2026 | $214.11 | $223.38 (4.33%) | $223.48 | $213.86 | 410.74 K | $11.94 B |
| 07/15/2026 | $212.62 | $213.11 (0.23%) | $213.80 | $211.22 | 319.00 K | $11.39 B |
| 07/14/2026 | $213.44 | $211.25 (-1.03%) | $213.44 | $210.66 | 309.20 K | $11.29 B |
| 07/13/2026 | $209.89 | $211.03 (0.54%) | $212.86 | $209.68 | 343.11 K | $11.28 B |
| 07/10/2026 | $211.59 | $209.62 (-0.93%) | $211.79 | $206.59 | 378.50 K | $11.20 B |
| 07/09/2026 | $210.25 | $210.43 (0.09%) | $212.42 | $209.90 | 267.80 K | $11.25 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.
