5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
+11.33%
YEAR-TO-DATE PERFORMANCE
+2.02%
1 YEAR PERFORMANCE
+7.15%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $180.04 | $181.64 (0.89%) | $181.78 | $179.26 | 623.60 K | $9.66 B |
| 01/29/2026 | $178.82 | $181.31 (1.39%) | $181.36 | $177.59 | 307.40 K | $9.64 B |
| 01/28/2026 | $178.56 | $177.56 (-0.56%) | $180.58 | $177.11 | 378.60 K | $9.44 B |
| 01/27/2026 | $177.64 | $178.56 (0.52%) | $180.21 | $177.64 | 488.90 K | $9.49 B |
| 01/26/2026 | $181.16 | $177.64 (-1.94%) | $182.42 | $177.50 | 461.61 K | $9.44 B |
| 01/23/2026 | $181.59 | $181.16 (-0.24%) | $182.06 | $178.62 | 323.70 K | $9.63 B |
| 01/22/2026 | $184.37 | $179.95 (-2.4%) | $185.27 | $179.76 | 466.80 K | $9.57 B |
| 01/21/2026 | $186.84 | $184.50 (-1.25%) | $188.03 | $183.37 | 381.20 K | $9.81 B |
| 01/20/2026 | $186.48 | $185.74 (-0.4%) | $188.01 | $185.50 | 398.24 K | $9.87 B |
| 01/16/2026 | $185.71 | $187.96 (1.21%) | $188.44 | $185.00 | 357.80 K | $9.99 B |
| 01/15/2026 | $186.21 | $186.46 (0.13%) | $187.45 | $184.45 | 265.40 K | $9.91 B |
| 01/14/2026 | $184.14 | $186.17 (1.1%) | $186.74 | $183.83 | 337.40 K | $9.90 B |
| 01/13/2026 | $184.65 | $184.85 (0.11%) | $184.91 | $181.60 | 358.05 K | $9.83 B |
| 01/12/2026 | $183.93 | $183.19 (-0.4%) | $185.12 | $182.92 | 226.10 K | $9.74 B |
| 01/09/2026 | $184.97 | $184.06 (-0.49%) | $185.03 | $183.17 | 219.44 K | $9.78 B |
| 01/08/2026 | $183.27 | $183.88 (0.33%) | $185.54 | $182.89 | 344.10 K | $9.77 B |
| 01/07/2026 | $182.09 | $183.50 (0.77%) | $184.68 | $182.00 | 546.33 K | $9.75 B |
| 01/06/2026 | $179.78 | $180.99 (0.67%) | $181.04 | $177.85 | 247.25 K | $9.62 B |
| 01/05/2026 | $177.35 | $180.17 (1.59%) | $181.77 | $177.35 | 261.00 K | $9.58 B |
| 01/02/2026 | $177.45 | $179.90 (1.38%) | $179.96 | $176.70 | 298.13 K | $9.56 B |
| 12/31/2025 | $180.08 | $178.14 (-1.08%) | $180.08 | $177.53 | 237.50 K | $9.47 B |
| 12/30/2025 | $180.38 | $181.50 (0.62%) | $181.76 | $180.27 | 184.10 K | $9.65 B |
| 12/29/2025 | $181.85 | $180.86 (-0.54%) | $181.85 | $179.58 | 197.40 K | $9.61 B |
| 12/26/2025 | $181.70 | $180.96 (-0.41%) | $181.70 | $179.97 | 121.13 K | $9.62 B |
| 12/24/2025 | $181.53 | $181.36 (-0.09%) | $183.16 | $181.05 | 166.20 K | $9.64 B |
| 12/23/2025 | $180.38 | $180.57 (0.11%) | $181.11 | $179.53 | 218.03 K | $9.60 B |
| 12/22/2025 | $180.73 | $181.13 (0.22%) | $182.30 | $180.34 | 227.63 K | $9.63 B |
| 12/19/2025 | $182.47 | $180.71 (-0.96%) | $184.85 | $180.03 | 572.02 K | $9.61 B |
| 12/18/2025 | $183.00 | $182.01 (-0.54%) | $184.94 | $181.43 | 299.80 K | $9.68 B |
| 12/17/2025 | $180.73 | $182.51 (0.98%) | $183.00 | $179.78 | 426.83 K | $9.70 B |
| 12/16/2025 | $183.19 | $181.03 (-1.18%) | $184.76 | $181.02 | 507.00 K | $9.62 B |
| 12/15/2025 | $183.53 | $183.49 (-0.02%) | $183.53 | $181.33 | 382.70 K | $9.75 B |
| 12/12/2025 | $187.25 | $182.53 (-2.52%) | $187.25 | $181.23 | 423.10 K | $9.70 B |
| 12/11/2025 | $183.37 | $184.26 (0.49%) | $184.97 | $182.39 | 342.82 K | $9.80 B |
| 12/10/2025 | $179.71 | $182.63 (1.62%) | $183.64 | $179.32 | 365.72 K | $9.71 B |
| 12/09/2025 | $179.70 | $179.10 (-0.33%) | $180.71 | $177.34 | 333.00 K | $9.52 B |
| 12/08/2025 | $179.16 | $178.77 (-0.22%) | $180.41 | $177.73 | 346.13 K | $9.50 B |
| 12/05/2025 | $179.60 | $179.91 (0.17%) | $181.38 | $178.76 | 298.40 K | $9.56 B |
| 12/04/2025 | $179.14 | $180.48 (0.75%) | $180.78 | $177.93 | 287.80 K | $9.59 B |
| 12/03/2025 | $178.80 | $179.24 (0.25%) | $179.72 | $177.35 | 379.60 K | $9.53 B |
| 12/02/2025 | $180.54 | $179.45 (-0.6%) | $181.50 | $179.19 | 232.87 K | $9.54 B |
| 12/01/2025 | $180.23 | $180.54 (0.17%) | $181.66 | $177.17 | 196.90 K | $9.60 B |
| 11/28/2025 | $182.16 | $181.18 (-0.54%) | $182.34 | $180.29 | 125.72 K | $9.63 B |
| 11/26/2025 | $180.34 | $181.18 (0.47%) | $182.70 | $180.34 | 216.90 K | $9.63 B |
| 11/25/2025 | $179.65 | $180.97 (0.73%) | $182.31 | $179.32 | 384.55 K | $9.62 B |
| 11/24/2025 | $179.79 | $179.90 (0.06%) | $180.71 | $177.37 | 408.33 K | $9.56 B |
| 11/21/2025 | $176.83 | $179.79 (1.67%) | $179.84 | $174.89 | 420.40 K | $9.56 B |
| 11/20/2025 | $179.03 | $175.72 (-1.85%) | $180.22 | $175.41 | 374.57 K | $9.34 B |
| 11/19/2025 | $180.26 | $177.37 (-1.6%) | $181.16 | $175.41 | 541.70 K | $9.43 B |
| 11/18/2025 | $177.18 | $180.11 (1.65%) | $180.42 | $176.85 | 391.56 K | $9.57 B |
| 11/17/2025 | $177.12 | $177.55 (0.24%) | $179.34 | $176.61 | 273.20 K | $9.44 B |
| 11/14/2025 | $177.22 | $176.66 (-0.32%) | $177.81 | $175.71 | 326.80 K | $9.39 B |
| 11/13/2025 | $177.22 | $177.38 (0.09%) | $179.37 | $177.18 | 371.02 K | $9.43 B |
| 11/12/2025 | $178.01 | $177.89 (-0.07%) | $179.60 | $177.43 | 308.30 K | $9.46 B |
| 11/11/2025 | $177.60 | $179.43 (1.03%) | $179.46 | $177.08 | 251.30 K | $9.54 B |
| 11/10/2025 | $177.79 | $176.81 (-0.55%) | $178.00 | $176.20 | 248.35 K | $9.40 B |
| 11/07/2025 | $174.72 | $177.70 (1.71%) | $177.81 | $174.57 | 213.11 K | $9.45 B |
| 11/06/2025 | $174.37 | $174.49 (0.07%) | $176.04 | $174.21 | 246.50 K | $9.28 B |
| 11/05/2025 | $175.78 | $174.88 (-0.51%) | $176.41 | $174.22 | 337.70 K | $9.30 B |
| 11/04/2025 | $175.76 | $175.06 (-0.4%) | $177.04 | $174.60 | 234.83 K | $9.31 B |
| 11/03/2025 | $173.45 | $175.93 (1.43%) | $175.98 | $172.17 | 372.30 K | $9.35 B |
| 10/31/2025 | $175.18 | $174.53 (-0.37%) | $176.11 | $174.12 | 364.14 K | $9.28 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.
