5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-4.68%
6 MONTH PERFORMANCE
+7.64%
YEAR-TO-DATE PERFORMANCE
+6.47%
1 YEAR PERFORMANCE
+2.52%
EastGroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $170.63 | $170.97 (0.2%) | $172.49 | $170.06 | 237.84 K | $8.88 B |
| 06/17/2025 | $170.43 | $170.56 (0.08%) | $171.29 | $169.03 | 355.16 K | $8.86 B |
| 06/16/2025 | $172.28 | $170.54 (-1.01%) | $172.54 | $169.64 | 291.12 K | $8.86 B |
| 06/13/2025 | $170.51 | $170.99 (0.28%) | $171.16 | $168.79 | 260.42 K | $8.89 B |
| 06/12/2025 | $171.25 | $172.05 (0.47%) | $172.66 | $170.79 | 256.90 K | $8.94 B |
| 06/11/2025 | $173.50 | $172.09 (-0.81%) | $175.09 | $171.11 | 318.14 K | $8.94 B |
| 06/10/2025 | $172.27 | $173.71 (0.84%) | $174.63 | $172.03 | 357.72 K | $9.03 B |
| 06/09/2025 | $171.62 | $171.96 (0.2%) | $172.64 | $170.42 | 276.51 K | $8.94 B |
| 06/06/2025 | $170.39 | $171.19 (0.47%) | $171.47 | $169.84 | 283.61 K | $8.90 B |
| 06/05/2025 | $169.03 | $168.91 (-0.07%) | $169.39 | $167.15 | 222.40 K | $8.78 B |
| 06/04/2025 | $169.47 | $168.39 (-0.64%) | $169.82 | $168.32 | 343.50 K | $8.75 B |
| 06/03/2025 | $170.42 | $169.63 (-0.46%) | $170.56 | $168.41 | 340.42 K | $8.81 B |
| 06/02/2025 | $168.60 | $170.68 (1.23%) | $170.91 | $166.49 | 222.52 K | $8.87 B |
| 05/30/2025 | $169.78 | $169.55 (-0.14%) | $170.29 | $167.82 | 500.93 K | $8.81 B |
| 05/29/2025 | $169.49 | $170.58 (0.64%) | $172.53 | $169.33 | 416.30 K | $8.86 B |
| 05/28/2025 | $168.31 | $168.46 (0.09%) | $168.80 | $167.13 | 242.90 K | $8.75 B |
| 05/27/2025 | $166.97 | $167.92 (0.57%) | $168.33 | $165.12 | 252.31 K | $8.73 B |
| 05/23/2025 | $164.72 | $164.82 (0.06%) | $165.95 | $163.68 | 301.65 K | $8.56 B |
| 05/22/2025 | $166.86 | $165.99 (-0.52%) | $167.11 | $164.58 | 243.63 K | $8.63 B |
| 05/21/2025 | $171.11 | $166.44 (-2.73%) | $171.82 | $166.12 | 276.90 K | $8.65 B |
| 05/20/2025 | $171.67 | $171.11 (-0.33%) | $172.25 | $170.47 | 243.00 K | $8.89 B |
| 05/19/2025 | $169.98 | $172.70 (1.6%) | $173.03 | $169.98 | 209.16 K | $8.97 B |
| 05/16/2025 | $171.16 | $173.08 (1.12%) | $173.26 | $170.54 | 314.53 K | $8.99 B |
| 05/15/2025 | $168.16 | $170.77 (1.55%) | $170.80 | $167.33 | 204.81 K | $8.87 B |
| 05/14/2025 | $170.29 | $168.19 (-1.23%) | $170.65 | $167.44 | 362.70 K | $8.74 B |
| 05/13/2025 | $173.25 | $171.32 (-1.11%) | $173.25 | $170.24 | 474.50 K | $8.90 B |
| 05/12/2025 | $172.00 | $172.44 (0.26%) | $174.47 | $171.84 | 313.00 K | $8.96 B |
| 05/09/2025 | $166.90 | $167.96 (0.64%) | $168.62 | $166.90 | 231.40 K | $8.73 B |
| 05/08/2025 | $165.77 | $167.01 (0.75%) | $168.67 | $164.29 | 324.20 K | $8.68 B |
| 05/07/2025 | $166.30 | $165.13 (-0.7%) | $167.46 | $164.30 | 572.20 K | $8.58 B |
| 05/06/2025 | $165.84 | $165.31 (-0.32%) | $166.24 | $164.26 | 273.07 K | $8.59 B |
| 05/05/2025 | $166.28 | $166.82 (0.32%) | $168.23 | $165.89 | 167.82 K | $8.67 B |
| 05/02/2025 | $166.48 | $167.17 (0.41%) | $168.00 | $165.87 | 317.60 K | $8.69 B |
| 05/01/2025 | $164.38 | $164.08 (-0.18%) | $165.12 | $162.53 | 281.22 K | $8.53 B |
| 04/30/2025 | $162.72 | $163.42 (0.43%) | $163.52 | $159.18 | 451.00 K | $8.49 B |
| 04/29/2025 | $163.31 | $163.11 (-0.12%) | $164.50 | $161.40 | 601.32 K | $8.48 B |
| 04/28/2025 | $163.16 | $164.01 (0.52%) | $164.82 | $160.98 | 481.85 K | $8.52 B |
| 04/25/2025 | $161.89 | $162.97 (0.67%) | $164.27 | $160.71 | 446.20 K | $8.47 B |
| 04/24/2025 | $163.12 | $162.92 (-0.12%) | $167.53 | $161.23 | 944.20 K | $8.47 B |
| 04/23/2025 | $161.35 | $160.28 (-0.66%) | $163.35 | $159.01 | 533.02 K | $8.33 B |
| 04/22/2025 | $158.00 | $158.99 (0.63%) | $160.01 | $156.72 | 389.80 K | $8.26 B |
| 04/21/2025 | $158.09 | $155.91 (-1.38%) | $158.81 | $152.53 | 298.00 K | $8.10 B |
| 04/17/2025 | $155.71 | $159.90 (2.69%) | $161.73 | $155.71 | 332.30 K | $8.31 B |
| 04/16/2025 | $156.93 | $158.06 (0.72%) | $159.44 | $155.50 | 517.80 K | $8.21 B |
| 04/15/2025 | $156.46 | $156.74 (0.18%) | $157.78 | $155.41 | 443.90 K | $8.14 B |
| 04/14/2025 | $155.83 | $156.60 (0.49%) | $158.14 | $152.86 | 438.31 K | $8.14 B |
| 04/11/2025 | $151.80 | $155.06 (2.15%) | $155.47 | $149.81 | 528.70 K | $8.06 B |
| 04/10/2025 | $154.42 | $152.18 (-1.45%) | $155.29 | $149.15 | 613.83 K | $7.91 B |
| 04/09/2025 | $142.32 | $156.30 (9.82%) | $157.18 | $137.67 | 1.83 M | $8.12 B |
| 04/08/2025 | $156.54 | $145.28 (-7.19%) | $156.54 | $143.42 | 753.70 K | $7.55 B |
| 04/07/2025 | $153.89 | $152.51 (-0.9%) | $160.67 | $149.76 | 672.05 K | $7.93 B |
| 04/04/2025 | $161.98 | $160.43 (-0.96%) | $162.15 | $155.29 | 831.62 K | $8.34 B |
| 04/03/2025 | $173.01 | $165.80 (-4.17%) | $175.61 | $165.77 | 593.30 K | $8.62 B |
| 04/02/2025 | $176.14 | $175.65 (-0.28%) | $176.44 | $174.11 | 351.83 K | $9.13 B |
| 04/01/2025 | $177.02 | $176.09 (-0.53%) | $177.97 | $174.32 | 465.64 K | $9.15 B |
| 03/31/2025 | $175.28 | $176.15 (0.5%) | $177.58 | $175.09 | 603.61 K | $9.15 B |
| 03/28/2025 | $177.59 | $176.44 (-0.65%) | $177.90 | $174.56 | 411.20 K | $9.17 B |
| 03/27/2025 | $177.89 | $176.81 (-0.61%) | $179.56 | $176.47 | 400.63 K | $9.19 B |
| 03/26/2025 | $175.99 | $177.87 (1.07%) | $178.59 | $175.99 | 566.60 K | $9.24 B |
| 03/25/2025 | $176.36 | $175.20 (-0.66%) | $177.79 | $174.04 | 500.63 K | $9.10 B |
| 03/24/2025 | $174.30 | $176.36 (1.18%) | $176.62 | $173.11 | 494.94 K | $9.16 B |
| 03/21/2025 | $175.66 | $173.11 (-1.45%) | $176.01 | $172.15 | 1.08 M | $9.00 B |
| 03/20/2025 | $178.35 | $176.87 (-0.83%) | $179.82 | $176.45 | 541.72 K | $9.19 B |
| 03/19/2025 | $179.25 | $179.27 (0.01%) | $180.18 | $177.62 | 577.70 K | $9.32 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.
