Eagle Bulk Shipping Inc. - Common Stock (EGLE)

Historical Prices For Eagle Bulk Shipping Inc. - Common Stock (EGLE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	29.22	29.22	29.22	29.22	36	29.22
10/22/2025	29.08	29.12	29.08	29.12	199	29.12
10/21/2025	29.27	29.27	29.27	29.27	34	29.27
10/20/2025	29.14	29.14	29.14	29.14	6	29.14
10/17/2025	28.89	28.89	28.89	28.89	100	28.89
10/16/2025	28.77	28.81	28.75	28.81	229	28.81
10/15/2025	29.00	29.00	29.00	29.00	16	29.00
10/14/2025	29.08	29.08	28.98	28.98	318	28.98
10/13/2025	28.89	28.89	28.89	28.89	38	28.89
10/10/2025	28.63	28.63	28.63	28.63	100	28.63
10/09/2025	29.21	29.22	29.16	29.22	606	29.22
10/08/2025	29.29	29.31	29.29	29.31	105	29.31
10/07/2025	29.12	29.17	29.12	29.17	117	29.17
10/06/2025	29.21	29.27	29.21	29.27	218	29.27
10/03/2025	29.22	29.22	29.19	29.19	106	29.19
10/02/2025	29.13	29.13	29.13	29.13	218	29.13
10/01/2025	29.03	29.16	29.03	29.16	710	29.16
9/30/2025	28.94	29.06	28.94	29.06	1,446	29.06
9/29/2025	28.98	28.98	28.94	28.98	718	28.98
9/26/2025	28.89	28.89	28.89	28.89	100	28.89
9/25/2025	28.69	28.69	28.69	28.69	45	28.69
9/24/2025	28.91	28.91	28.91	28.91	6	28.91
9/23/2025	28.99	28.99	28.99	28.99	40	28.99
9/22/2025	29.12	29.12	29.12	29.12	32	29.12
9/19/2025	29.08	29.14	29.02	29.14	504	29.14
9/18/2025	29.07	29.07	29.04	29.04	1,289	29.04
9/17/2025	28.91	28.91	28.91	28.91	100	28.91
9/16/2025	28.83	28.86	28.83	28.86	282	28.86
9/15/2025	28.92	28.92	28.92	28.92	77	28.92
9/12/2025	28.89	28.89	28.89	28.89	100	28.89
9/11/2025	29.02	29.02	29.02	29.02	58	29.02
9/10/2025	28.76	28.76	28.76	28.76	60	28.76
9/09/2025	28.58	28.60	28.58	28.60	207	28.60
9/08/2025	28.45	28.51	28.45	28.51	2,011	28.51
9/05/2025	28.43	28.43	28.43	28.43	100	28.43
9/04/2025	28.44	28.56	28.44	28.56	218	28.56
9/03/2025	28.27	28.32	28.20	28.32	1,435	28.32
9/02/2025	28.28	28.35	28.28	28.35	2,047	28.35
8/29/2025	28.53	28.53	28.53	28.53	100	28.53
8/28/2025	28.62	28.63	28.53	28.63	392	28.63
8/27/2025	28.55	28.55	28.55	28.55	72	28.55
8/26/2025	28.43	28.43	28.43	28.43	69	28.43
8/25/2025	28.37	28.37	28.37	28.37	146	28.37
8/22/2025	28.57	28.57	28.56	28.56	115	28.56
8/21/2025	28.21	28.28	28.10	28.23	796	28.23
8/20/2025	28.28	28.36	28.28	28.36	142	28.36
8/19/2025	28.36	28.36	28.36	28.36	17	28.36
8/18/2025	28.47	28.47	28.47	28.47	7	28.47
8/15/2025	28.50	28.50	28.45	28.45	453	28.45
8/14/2025	28.41	28.48	28.41	28.48	316	28.48
8/13/2025	28.41	28.48	28.39	28.48	310	28.48
8/12/2025	28.14	28.35	28.14	28.35	952	28.35
8/11/2025	28.22	28.22	28.05	28.05	1,074	28.05
8/08/2025	28.18	28.18	28.13	28.15	1,083	28.15
8/07/2025	28.02	28.03	27.96	28.03	470	28.03
8/06/2025	28.15	28.21	28.15	28.21	459	28.21
8/05/2025	28.10	28.10	28.10	28.10	59	28.10
8/04/2025	28.18	28.18	28.18	28.18	80	28.18
8/01/2025	28.00	28.00	27.82	27.88	1,564	27.88
7/31/2025	28.30	28.30	28.30	28.30	124	28.30
7/30/2025	28.39	28.39	28.39	28.39	193	28.39
7/29/2025	28.47	28.47	28.47	28.47	152	28.47
7/28/2025	28.63	28.63	28.55	28.55	8,043	28.55
7/25/2025	28.66	28.66	28.66	28.66	100	28.66
7/24/2025	28.56	28.56	28.56	28.56	23	28.56