5 DAY PERFORMANCE
-7.33%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
+7.27%
YEAR-TO-DATE PERFORMANCE
+6.81%
1 YEAR PERFORMANCE
+11.06%
Eastgroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $203.46 | $203.55 (0.04%) | $204.89 | $202.43 | 276.32 K | $10.91 B |
| 05/12/2026 | $204.26 | $204.00 (-0.13%) | $204.56 | $201.72 | 241.50 K | $10.90 B |
| 05/11/2026 | $205.54 | $203.98 (-0.76%) | $206.24 | $203.37 | 330.10 K | $10.90 B |
| 05/08/2026 | $204.46 | $205.32 (0.42%) | $206.78 | $203.97 | 404.64 K | $10.97 B |
| 05/07/2026 | $203.16 | $203.89 (0.36%) | $204.19 | $202.11 | 860.12 K | $10.90 B |
| 05/06/2026 | $201.06 | $202.93 (0.93%) | $203.98 | $200.77 | 361.41 K | $10.85 B |
| 05/05/2026 | $197.55 | $200.40 (1.44%) | $201.24 | $197.55 | 318.80 K | $10.71 B |
| 05/04/2026 | $199.08 | $198.34 (-0.37%) | $200.30 | $197.00 | 318.00 K | $10.60 B |
| 05/01/2026 | $200.20 | $200.18 (-0.01%) | $201.82 | $199.48 | 304.15 K | $10.70 B |
| 04/30/2026 | $196.00 | $201.20 (2.65%) | $201.69 | $195.81 | 397.92 K | $10.75 B |
| 04/29/2026 | $201.28 | $198.13 (-1.56%) | $201.65 | $197.81 | 368.90 K | $10.59 B |
| 04/28/2026 | $202.38 | $202.22 (-0.08%) | $202.69 | $199.21 | 334.50 K | $10.81 B |
| 04/27/2026 | $198.08 | $200.20 (1.07%) | $202.12 | $198.08 | 642.72 K | $10.70 B |
| 04/24/2026 | $199.37 | $197.86 (-0.76%) | $201.83 | $196.80 | 754.53 K | $10.58 B |
| 04/23/2026 | $200.56 | $200.54 (-0.01%) | $202.33 | $196.07 | 531.70 K | $10.72 B |
| 04/22/2026 | $203.00 | $200.87 (-1.05%) | $203.00 | $200.39 | 381.34 K | $10.74 B |
| 04/21/2026 | $202.94 | $201.79 (-0.57%) | $203.60 | $199.80 | 406.90 K | $10.79 B |
| 04/20/2026 | $200.06 | $203.11 (1.52%) | $203.44 | $198.51 | 315.10 K | $10.86 B |
| 04/17/2026 | $197.42 | $200.86 (1.74%) | $201.59 | $197.14 | 316.20 K | $10.70 B |
| 04/16/2026 | $196.37 | $196.89 (0.26%) | $198.61 | $196.05 | 515.93 K | $10.49 B |
| 04/15/2026 | $194.50 | $195.40 (0.46%) | $196.10 | $193.83 | 366.10 K | $10.41 B |
| 04/14/2026 | $194.97 | $195.10 (0.07%) | $195.76 | $191.40 | 282.80 K | $10.39 B |
| 04/13/2026 | $193.57 | $192.92 (-0.34%) | $193.88 | $191.56 | 221.32 K | $10.27 B |
| 04/10/2026 | $192.94 | $193.92 (0.51%) | $194.47 | $191.02 | 247.70 K | $10.33 B |
| 04/09/2026 | $193.95 | $192.73 (-0.63%) | $194.63 | $192.67 | 247.00 K | $10.26 B |
| 04/08/2026 | $192.26 | $193.06 (0.42%) | $195.40 | $191.96 | 625.90 K | $10.28 B |
| 04/07/2026 | $187.90 | $189.70 (0.96%) | $190.69 | $187.02 | 286.30 K | $10.10 B |
| 04/06/2026 | $188.44 | $187.68 (-0.4%) | $189.35 | $186.95 | 195.13 K | $10.00 B |
| 04/02/2026 | $187.09 | $188.41 (0.71%) | $190.00 | $184.76 | 216.30 K | $10.03 B |
| 04/01/2026 | $185.01 | $187.36 (1.27%) | $189.27 | $185.01 | 363.90 K | $9.98 B |
| 03/31/2026 | $184.09 | $185.09 (0.54%) | $187.03 | $182.30 | 431.54 K | $9.86 B |
| 03/30/2026 | $185.06 | $183.49 (-0.85%) | $185.62 | $182.56 | 289.00 K | $9.77 B |
| 03/27/2026 | $183.57 | $183.17 (-0.22%) | $185.74 | $182.20 | 393.61 K | $9.76 B |
| 03/26/2026 | $182.58 | $184.06 (0.81%) | $185.91 | $181.99 | 475.00 K | $9.80 B |
| 03/25/2026 | $183.74 | $183.60 (-0.08%) | $184.75 | $181.90 | 311.14 K | $9.78 B |
| 03/24/2026 | $183.56 | $182.90 (-0.36%) | $185.52 | $181.87 | 327.10 K | $9.74 B |
| 03/23/2026 | $186.37 | $183.96 (-1.29%) | $188.40 | $182.89 | 583.24 K | $9.80 B |
| 03/20/2026 | $188.17 | $183.09 (-2.7%) | $188.17 | $181.43 | 628.30 K | $9.75 B |
| 03/19/2026 | $187.58 | $187.15 (-0.23%) | $187.92 | $185.41 | 200.84 K | $9.97 B |
| 03/18/2026 | $189.47 | $188.16 (-0.69%) | $191.36 | $188.04 | 308.70 K | $10.02 B |
| 03/17/2026 | $192.31 | $191.00 (-0.68%) | $193.05 | $190.72 | 215.20 K | $10.17 B |
| 03/16/2026 | $189.62 | $189.97 (0.18%) | $191.82 | $189.40 | 261.80 K | $10.12 B |
| 03/13/2026 | $190.07 | $187.61 (-1.29%) | $190.69 | $187.37 | 307.80 K | $9.99 B |
| 03/12/2026 | $189.09 | $188.44 (-0.34%) | $189.84 | $187.39 | 318.14 K | $10.04 B |
| 03/11/2026 | $190.37 | $189.90 (-0.25%) | $191.39 | $187.10 | 261.90 K | $10.11 B |
| 03/10/2026 | $189.40 | $191.17 (0.93%) | $193.45 | $188.95 | 337.01 K | $10.18 B |
| 03/09/2026 | $186.32 | $190.15 (2.06%) | $190.97 | $183.37 | 392.50 K | $10.13 B |
| 03/06/2026 | $190.19 | $188.12 (-1.09%) | $190.63 | $186.63 | 182.84 K | $10.02 B |
| 03/05/2026 | $192.90 | $192.16 (-0.38%) | $193.28 | $190.87 | 185.92 K | $10.23 B |
| 03/04/2026 | $196.25 | $194.82 (-0.73%) | $196.25 | $193.03 | 261.60 K | $10.38 B |
| 03/03/2026 | $192.71 | $195.46 (1.43%) | $195.97 | $191.20 | 362.32 K | $10.41 B |
| 03/02/2026 | $195.79 | $196.25 (0.23%) | $197.10 | $194.19 | 452.10 K | $10.45 B |
| 02/27/2026 | $191.87 | $196.31 (2.31%) | $197.95 | $191.87 | 507.90 K | $10.46 B |
| 02/26/2026 | $191.09 | $194.93 (2.01%) | $195.05 | $189.72 | 308.20 K | $10.38 B |
| 02/25/2026 | $190.57 | $190.85 (0.15%) | $191.89 | $188.93 | 300.45 K | $10.16 B |
| 02/24/2026 | $190.85 | $190.57 (-0.15%) | $192.46 | $189.58 | 549.33 K | $10.15 B |
| 02/23/2026 | $191.46 | $191.40 (-0.03%) | $193.96 | $191.04 | 279.70 K | $10.19 B |
| 02/20/2026 | $191.03 | $192.92 (0.99%) | $193.44 | $189.25 | 567.73 K | $10.27 B |
| 02/19/2026 | $191.25 | $190.64 (-0.32%) | $192.25 | $190.24 | 245.00 K | $10.15 B |
| 02/18/2026 | $192.02 | $191.30 (-0.37%) | $192.57 | $190.07 | 309.45 K | $10.19 B |
| 02/17/2026 | $191.92 | $192.83 (0.47%) | $193.69 | $190.48 | 414.30 K | $10.27 B |
| 02/13/2026 | $188.14 | $190.92 (1.48%) | $191.83 | $186.97 | 706.30 K | $10.17 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.
