5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
EagleRock Land LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $26.52 | $26.60 (0.3%) | $27.42 | $26.52 | 164.47 K | $701.57 M |
| 08/20/2026 | $25.42 | $26.16 (2.91%) | $26.88 | $25.42 | 233.00 K | $689.97 M |
| 08/19/2026 | $25.81 | $25.17 (-2.48%) | $26.16 | $24.80 | 119.60 K | $663.86 M |
| 08/18/2026 | $25.70 | $25.80 (0.39%) | $26.97 | $25.29 | 171.53 K | $680.47 M |
| 08/17/2026 | $25.30 | $25.63 (1.3%) | $26.22 | $25.06 | 148.25 K | $675.99 M |
| 08/14/2026 | $25.37 | $25.02 (-1.38%) | $25.37 | $24.26 | 138.52 K | $659.90 M |
| 08/13/2026 | $24.60 | $25.21 (2.48%) | $25.34 | $23.82 | 168.90 K | $664.91 M |
| 08/12/2026 | $25.89 | $24.47 (-5.48%) | $26.16 | $23.84 | 812.50 K | $645.40 M |
| 08/11/2026 | $24.00 | $25.85 (7.71%) | $26.33 | $24.00 | 424.44 K | $681.79 M |
| 08/10/2026 | $23.49 | $24.32 (3.53%) | $24.46 | $23.22 | 185.51 K | $641.44 M |
| 08/07/2026 | $22.64 | $22.97 (1.46%) | $23.57 | $22.64 | 152.90 K | $2.50 B |
| 08/06/2026 | $22.04 | $23.10 (4.81%) | $23.60 | $22.04 | 278.10 K | $2.51 B |
| 08/05/2026 | $21.96 | $22.04 (0.36%) | $22.16 | $21.35 | 91.90 K | $2.39 B |
| 08/04/2026 | $21.88 | $21.90 (0.09%) | $22.05 | $21.33 | 166.40 K | $2.38 B |
| 08/03/2026 | $22.49 | $22.10 (-1.73%) | $22.74 | $21.57 | 99.50 K | $2.40 B |
| 07/31/2026 | $21.58 | $22.39 (3.75%) | $22.43 | $21.04 | 92.44 K | $2.43 B |
| 07/30/2026 | $21.03 | $21.32 (1.38%) | $21.74 | $20.87 | 95.64 K | $2.32 B |
| 07/29/2026 | $20.90 | $20.81 (-0.43%) | $21.50 | $20.72 | 163.63 K | $2.26 B |
| 07/28/2026 | $21.84 | $20.67 (-5.36%) | $21.91 | $20.54 | 146.50 K | $2.25 B |
| 07/27/2026 | $22.14 | $21.78 (-1.63%) | $22.34 | $21.75 | 87.11 K | $2.37 B |
| 07/24/2026 | $22.39 | $22.15 (-1.07%) | $22.77 | $22.10 | 232.07 K | $2.41 B |
| 07/23/2026 | $22.11 | $22.32 (0.95%) | $22.71 | $21.59 | 110.50 K | $2.43 B |
| 07/22/2026 | $21.15 | $22.18 (4.87%) | $22.69 | $21.01 | 144.30 K | $2.41 B |
| 07/21/2026 | $20.35 | $21.13 (3.83%) | $21.50 | $20.24 | 254.72 K | $2.30 B |
| 07/20/2026 | $20.47 | $20.29 (-0.88%) | $21.06 | $20.20 | 94.81 K | $2.20 B |
| 07/17/2026 | $20.75 | $20.36 (-1.88%) | $21.24 | $20.13 | 247.50 K | $2.21 B |
| 07/16/2026 | $21.96 | $20.65 (-5.97%) | $22.43 | $20.65 | 193.13 K | $2.24 B |
| 07/15/2026 | $22.05 | $21.70 (-1.59%) | $22.07 | $21.49 | 108.40 K | $2.36 B |
| 07/14/2026 | $21.98 | $21.81 (-0.77%) | $22.45 | $21.40 | 106.70 K | $2.37 B |
| 07/13/2026 | $21.37 | $21.73 (1.68%) | $21.84 | $21.06 | 105.33 K | $2.36 B |
| 07/10/2026 | $21.71 | $21.13 (-2.67%) | $21.71 | $20.90 | 98.74 K | $2.30 B |
| 07/09/2026 | $22.12 | $21.70 (-1.9%) | $22.13 | $21.46 | 81.00 K | $2.36 B |
| 07/08/2026 | $21.08 | $21.87 (3.75%) | $22.12 | $20.50 | 112.20 K | $2.38 B |
| 07/07/2026 | $20.93 | $20.91 (-0.1%) | $21.08 | $20.42 | 210.63 K | $2.27 B |
| 07/06/2026 | $20.37 | $21.03 (3.24%) | $21.24 | $20.11 | 250.80 K | $2.29 B |
| 07/02/2026 | $21.36 | $20.51 (-3.98%) | $21.61 | $20.17 | 204.40 K | $2.23 B |
| 07/01/2026 | $21.41 | $21.20 (-0.98%) | $22.00 | $20.62 | 495.70 K | $2.30 B |
| 06/30/2026 | $21.43 | $21.25 (-0.84%) | $22.18 | $20.96 | 619.00 K | $2.31 B |
| 06/29/2026 | $21.17 | $21.55 (1.79%) | $22.37 | $20.80 | 460.34 K | $2.34 B |
| 06/26/2026 | $20.08 | $21.17 (5.43%) | $21.44 | $20.06 | 198.74 K | $2.30 B |
| 06/25/2026 | $20.16 | $20.12 (-0.2%) | $20.71 | $20.06 | 383.55 K | $2.19 B |
| 06/24/2026 | $21.45 | $20.46 (-4.62%) | $21.45 | $20.37 | 270.80 K | $2.22 B |
| 06/23/2026 | $20.54 | $21.11 (2.78%) | $21.35 | $20.54 | 89.14 K | $2.29 B |
| 06/22/2026 | $20.86 | $21.09 (1.1%) | $21.26 | $20.30 | 107.90 K | $2.29 B |
| 06/18/2026 | $20.65 | $20.65 (0%) | $21.11 | $19.75 | 333.80 K | $2.24 B |
| 06/17/2026 | $20.43 | $19.99 (-2.15%) | $20.73 | $19.85 | 306.80 K | $2.17 B |
| 06/16/2026 | $20.09 | $20.21 (0.6%) | $21.45 | $20.00 | 252.64 K | $2.20 B |
| 06/15/2026 | $21.13 | $20.28 (-4.02%) | $21.28 | $20.25 | 187.31 K | $2.20 B |
| 06/12/2026 | $20.99 | $21.25 (1.24%) | $21.54 | $20.76 | 108.74 K | $2.31 B |
| 06/11/2026 | $22.00 | $21.00 (-4.55%) | $22.00 | $20.37 | 208.70 K | $2.28 B |
| 06/10/2026 | $21.00 | $20.46 (-2.57%) | $21.61 | $20.35 | 186.53 K | $2.22 B |
| 06/09/2026 | $21.00 | $20.85 (-0.71%) | $21.55 | $20.55 | 518.30 K | $2.27 B |
| 06/08/2026 | $21.26 | $21.10 (-0.75%) | $22.28 | $21.00 | 248.40 K | $2.29 B |
| 06/05/2026 | $22.19 | $21.37 (-3.7%) | $22.98 | $21.27 | 185.50 K | $2.32 B |
| 06/04/2026 | $21.33 | $22.25 (4.31%) | $22.90 | $21.33 | 288.14 K | $2.42 B |
| 06/03/2026 | $21.60 | $21.65 (0.23%) | $22.55 | $21.33 | 306.70 K | $2.35 B |
| 06/02/2026 | $22.14 | $21.82 (-1.45%) | $22.18 | $21.22 | 536.60 K | $2.37 B |
| 06/01/2026 | $22.29 | $21.86 (-1.93%) | $22.86 | $21.85 | 221.15 K | $2.38 B |
| 05/29/2026 | $22.31 | $22.29 (-0.09%) | $22.67 | $22.02 | 299.24 K | $2.42 B |
| 05/28/2026 | $22.26 | $22.26 (0%) | $22.90 | $22.00 | 156.10 K | $2.42 B |
| 05/27/2026 | $24.47 | $22.26 (-9.03%) | $24.80 | $22.15 | 824.50 K | $2.42 B |
| 05/26/2026 | $23.25 | $24.32 (4.6%) | $24.63 | $23.06 | 498.90 K | $2.64 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.
