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 |
|---|---|---|---|---|---|---|
| 10/09/2026 | $21.61 | $21.69 (0.37%) | $21.87 | $21.54 | 30.58 K | $573.39 M |
| 10/08/2026 | $21.72 | $21.58 (-0.64%) | $21.98 | $21.44 | 197.31 K | $569.17 M |
| 10/07/2026 | $21.84 | $21.65 (-0.87%) | $21.93 | $21.35 | 451.94 K | $571.02 M |
| 10/06/2026 | $21.87 | $21.77 (-0.46%) | $22.40 | $21.49 | 164.45 K | $574.18 M |
| 10/05/2026 | $21.27 | $21.59 (1.5%) | $22.27 | $21.27 | 175.41 K | $569.44 M |
| 10/02/2026 | $21.43 | $21.37 (-0.28%) | $21.88 | $21.21 | 296.00 K | $563.63 M |
| 10/01/2026 | $20.65 | $21.23 (2.81%) | $21.90 | $20.65 | 386.70 K | $559.94 M |
| 09/30/2026 | $20.61 | $20.80 (0.92%) | $21.41 | $20.10 | 330.59 K | $548.60 M |
| 09/29/2026 | $21.25 | $20.27 (-4.61%) | $21.49 | $20.10 | 346.60 K | $534.62 M |
| 09/28/2026 | $21.96 | $21.39 (-2.6%) | $22.06 | $21.35 | 230.06 K | $564.16 M |
| 09/25/2026 | $21.97 | $21.57 (-1.82%) | $22.13 | $21.32 | 161.40 K | $568.91 M |
| 09/24/2026 | $22.29 | $22.01 (-1.26%) | $22.65 | $21.62 | 128.48 K | $580.51 M |
| 09/23/2026 | $22.62 | $22.09 (-2.34%) | $22.82 | $22.00 | 171.22 K | $582.62 M |
| 09/22/2026 | $23.29 | $22.32 (-4.16%) | $23.84 | $22.19 | 237.24 K | $588.69 M |
| 09/21/2026 | $23.72 | $23.62 (-0.42%) | $24.46 | $23.04 | 127.60 K | $622.98 M |
| 09/18/2026 | $23.92 | $23.65 (-1.13%) | $24.01 | $23.56 | 78.04 K | $623.77 M |
| 09/17/2026 | $23.81 | $23.81 (0%) | $24.27 | $23.70 | 75.51 K | $627.99 M |
| 09/16/2026 | $24.35 | $23.89 (-1.89%) | $24.41 | $23.66 | 95.20 K | $630.10 M |
| 09/15/2026 | $23.95 | $24.40 (1.88%) | $24.56 | $23.95 | 51.64 K | $643.55 M |
| 09/14/2026 | $25.11 | $24.00 (-4.42%) | $25.71 | $23.95 | 91.50 K | $633.00 M |
| 09/11/2026 | $25.14 | $25.30 (0.64%) | $25.75 | $25.00 | 113.30 K | $667.29 M |
| 09/10/2026 | $26.55 | $25.44 (-4.18%) | $26.56 | $25.29 | 200.91 K | $670.98 M |
| 09/09/2026 | $26.37 | $26.21 (-0.61%) | $26.58 | $25.80 | 97.02 K | $691.29 M |
| 09/08/2026 | $26.12 | $26.26 (0.54%) | $26.53 | $25.92 | 174.63 K | $692.61 M |
| 09/04/2026 | $25.79 | $25.85 (0.23%) | $26.05 | $25.41 | 122.20 K | $681.79 M |
| 09/03/2026 | $25.67 | $25.81 (0.55%) | $26.10 | $25.41 | 132.00 K | $680.74 M |
| 09/02/2026 | $25.19 | $25.65 (1.83%) | $25.81 | $24.97 | 138.90 K | $676.52 M |
| 09/01/2026 | $25.72 | $25.23 (-1.91%) | $25.72 | $24.71 | 91.04 K | $665.44 M |
| 08/31/2026 | $24.92 | $25.40 (1.93%) | $25.54 | $24.41 | 133.72 K | $669.92 M |
| 08/28/2026 | $24.90 | $24.63 (-1.08%) | $25.63 | $24.44 | 101.51 K | $649.62 M |
| 08/27/2026 | $24.49 | $24.74 (1.02%) | $24.90 | $24.21 | 76.85 K | $652.52 M |
| 08/26/2026 | $25.30 | $24.59 (-2.81%) | $25.64 | $24.42 | 112.11 K | $648.56 M |
| 08/25/2026 | $25.74 | $25.45 (-1.13%) | $26.12 | $25.22 | 78.10 K | $671.24 M |
| 08/24/2026 | $26.80 | $25.89 (-3.4%) | $27.16 | $25.50 | 108.90 K | $682.85 M |
| 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 |
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.
