5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+9.74%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
+10.16%
1 YEAR PERFORMANCE
+0.45%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/10/2025 | $177.78 | $176.75 (-0.58%) | $178.25 | $176.70 | 56.86 K | |
| 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 |
| 10/30/2025 | $172.87 | $175.65 (1.61%) | $176.13 | $172.87 | 240.30 K | $9.34 B |
| 10/29/2025 | $175.75 | $174.03 (-0.98%) | $176.81 | $173.09 | 358.10 K | $9.25 B |
| 10/28/2025 | $177.94 | $177.08 (-0.48%) | $178.32 | $175.12 | 362.10 K | $9.41 B |
| 10/27/2025 | $178.26 | $178.91 (0.36%) | $180.60 | $176.61 | 415.10 K | $9.51 B |
| 10/24/2025 | $182.26 | $177.20 (-2.78%) | $182.26 | $173.00 | 776.14 K | $9.42 B |
| 10/23/2025 | $180.31 | $179.46 (-0.47%) | $181.29 | $178.52 | 372.90 K | $9.54 B |
| 10/22/2025 | $180.84 | $180.67 (-0.09%) | $181.49 | $178.66 | 365.04 K | $9.60 B |
| 10/21/2025 | $182.92 | $180.27 (-1.45%) | $183.05 | $179.91 | 346.43 K | $9.58 B |
| 10/20/2025 | $181.05 | $182.72 (0.92%) | $183.38 | $180.23 | 263.94 K | $9.71 B |
| 10/17/2025 | $175.94 | $179.86 (2.23%) | $180.18 | $175.94 | 419.90 K | $9.44 B |
| 10/16/2025 | $175.95 | $176.12 (0.1%) | $180.25 | $174.81 | 574.20 K | $9.25 B |
| 10/15/2025 | $170.83 | $174.60 (2.21%) | $175.90 | $170.83 | 530.80 K | $9.17 B |
| 10/14/2025 | $167.45 | $170.21 (1.65%) | $170.80 | $167.45 | 286.30 K | $8.94 B |
| 10/13/2025 | $166.49 | $168.85 (1.42%) | $169.62 | $166.49 | 214.80 K | $8.87 B |
| 10/10/2025 | $171.00 | $166.12 (-2.85%) | $171.27 | $166.11 | 275.20 K | $8.72 B |
| 10/09/2025 | $173.21 | $170.57 (-1.52%) | $173.21 | $170.18 | 236.21 K | $8.96 B |
| 10/08/2025 | $171.89 | $172.39 (0.29%) | $173.18 | $169.94 | 268.40 K | $9.05 B |
| 10/07/2025 | $172.51 | $172.02 (-0.28%) | $172.58 | $170.67 | 194.80 K | $9.03 B |
| 10/06/2025 | $172.31 | $171.80 (-0.3%) | $172.65 | $170.63 | 251.00 K | $9.02 B |
| 10/03/2025 | $170.76 | $171.15 (0.23%) | $172.36 | $170.64 | 224.00 K | $8.99 B |
| 10/02/2025 | $172.02 | $170.18 (-1.07%) | $172.92 | $167.78 | 306.60 K | $8.94 B |
| 10/01/2025 | $169.55 | $172.11 (1.51%) | $172.78 | $169.51 | 366.54 K | $9.04 B |
| 09/30/2025 | $168.13 | $169.26 (0.67%) | $169.59 | $167.59 | 393.00 K | $8.89 B |
| 09/29/2025 | $168.47 | $169.36 (0.53%) | $169.40 | $167.25 | 372.40 K | $8.89 B |
| 09/26/2025 | $166.08 | $168.29 (1.33%) | $168.47 | $166.08 | 370.50 K | $8.84 B |
| 09/25/2025 | $164.80 | $165.58 (0.47%) | $166.54 | $164.80 | 187.30 K | $8.69 B |
| 09/24/2025 | $168.80 | $165.07 (-2.21%) | $169.35 | $164.80 | 343.40 K | $8.67 B |
| 09/23/2025 | $168.80 | $168.06 (-0.44%) | $170.52 | $167.22 | 386.60 K | $8.82 B |
| 09/22/2025 | $165.46 | $168.61 (1.9%) | $169.12 | $164.26 | 563.60 K | $8.85 B |
| 09/19/2025 | $168.47 | $166.02 (-1.45%) | $168.57 | $165.91 | 655.21 K | $8.72 B |
| 09/18/2025 | $166.24 | $168.42 (1.31%) | $168.61 | $165.75 | 304.42 K | $8.84 B |
| 09/17/2025 | $167.83 | $165.94 (-1.13%) | $169.47 | $165.74 | 294.57 K | $8.71 B |
| 09/16/2025 | $167.18 | $166.88 (-0.18%) | $168.03 | $166.35 | 407.28 K | $8.76 B |
| 09/15/2025 | $167.22 | $166.74 (-0.29%) | $168.15 | $166.11 | 387.70 K | $8.76 B |
| 09/12/2025 | $167.84 | $166.95 (-0.53%) | $167.84 | $165.84 | 393.50 K | $8.77 B |
| 09/11/2025 | $163.31 | $167.67 (2.67%) | $167.74 | $163.31 | 298.04 K | $8.80 B |
| 09/10/2025 | $164.11 | $163.48 (-0.38%) | $165.53 | $163.10 | 329.50 K | $8.58 B |
| 09/09/2025 | $166.85 | $164.92 (-1.16%) | $166.89 | $163.39 | 618.30 K | $8.66 B |
| 09/08/2025 | $164.29 | $166.97 (1.63%) | $167.12 | $164.29 | 657.80 K | $8.77 B |
| 09/05/2025 | $169.63 | $168.17 (-0.86%) | $171.84 | $166.09 | 750.60 K | $8.83 B |
| 09/04/2025 | $166.81 | $168.22 (0.85%) | $168.25 | $164.80 | 427.84 K | $8.83 B |
| 09/03/2025 | $165.60 | $166.09 (0.3%) | $166.99 | $165.42 | 282.30 K | $8.72 B |
| 09/02/2025 | $167.63 | $165.85 (-1.06%) | $167.90 | $165.22 | 290.44 K | $8.71 B |
| 08/29/2025 | $168.59 | $169.56 (0.58%) | $170.22 | $168.31 | 347.70 K | $8.90 B |
| 08/28/2025 | $168.89 | $168.34 (-0.33%) | $168.89 | $166.50 | 305.43 K | $8.84 B |
| 08/27/2025 | $168.00 | $168.77 (0.46%) | $171.25 | $167.85 | 451.90 K | $8.86 B |
| 08/26/2025 | $168.50 | $167.09 (-0.84%) | $169.97 | $167.04 | 350.85 K | $8.77 B |
| 08/25/2025 | $169.50 | $168.36 (-0.67%) | $169.92 | $167.84 | 230.93 K | $8.84 B |
| 08/22/2025 | $165.63 | $169.50 (2.34%) | $169.88 | $165.53 | 255.20 K | $8.90 B |
| 08/21/2025 | $163.83 | $163.78 (-0.03%) | $164.48 | $162.95 | 195.20 K | $8.60 B |
| 08/20/2025 | $167.46 | $164.90 (-1.53%) | $168.18 | $164.47 | 334.12 K | $8.66 B |
| 08/19/2025 | $162.87 | $166.72 (2.36%) | $166.84 | $162.75 | 321.23 K | $8.75 B |
| 08/18/2025 | $162.82 | $161.10 (-1.06%) | $162.82 | $160.79 | 327.92 K | $8.46 B |
| 08/15/2025 | $162.18 | $162.94 (0.47%) | $162.97 | $161.63 | 467.41 K | $8.56 B |
| 08/14/2025 | $162.77 | $161.90 (-0.53%) | $163.08 | $160.81 | 240.50 K | $8.50 B |
| 08/13/2025 | $161.81 | $164.18 (1.46%) | $164.50 | $161.15 | 205.33 K | $8.62 B |
| 08/12/2025 | $159.89 | $161.71 (1.14%) | $161.92 | $159.47 | 214.85 K | $8.49 B |
| 08/11/2025 | $160.06 | $159.46 (-0.37%) | $161.52 | $159.37 | 355.90 K | $8.37 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.
