MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGP — EastGroup Properties Inc.
NYSEEastGroup Properties Inc.
$195.78
+0.94(+0.48%)
- O
- 195.89
- H
- 197.41
- L
- 194.44
- V
- 507.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$195.78
Period Return+23.14%
Period High$226.71
Period Low$156.72
Avg Daily Volume385.7K
Total Trading Days365
EGP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $195.89 | $197.41 | $194.44 | $195.78 | +$0.94 | +0.48% | 507,916 | $195.85 | $194.44 $197.41 |
| Oct 1, 2026 | $196.96 | $197.50 | $194.54 | $194.84 | $-2.61 | -1.32% | 500,530 | $195.31 | $194.54 $197.50 |
| Sep 30, 2026 | $201.44 | $201.44 | $197.35 | $197.45 | $-5.20 | -2.57% | 586,244 | $198.14 | $197.35 $201.44 |
| Sep 29, 2026 | $201.54 | $203.58 | $200.91 | $202.65 | +$0.21 | +0.10% | 686,133 | $202.78 | $200.91 $203.58 |
| Sep 28, 2026 | $201.62 | $203.23 | $200.83 | $202.44 | +$0.92 | +0.46% | 536,336 | $202.39 | $200.83 $203.23 |
| Sep 25, 2026 | $203.16 | $203.16 | $201.31 | $201.52 | $-0.98 | -0.48% | 431,762 | $201.77 | $201.31 $203.16 |
| Sep 24, 2026 | $203.15 | $205.21 | $202.28 | $202.50 | $-0.10 | -0.05% | 948,882 | $203.80 | $202.28 $205.21 |
| Sep 23, 2026 | $202.42 | $204.71 | $201.03 | $202.60 | $-0.84 | -0.41% | 702,052 | $203.25 | $201.03 $204.71 |
| Sep 22, 2026 | $202.82 | $203.98 | $201.76 | $203.44 | +$0.87 | +0.43% | 393,640 | $203.21 | $201.76 $203.98 |
| Sep 21, 2026 | $203.05 | $205.00 | $201.82 | $202.57 | +$0.20 | +0.10% | 592,732 | $202.92 | $201.82 $205.00 |
| Sep 18, 2026 | $201.73 | $202.45 | $199.69 | $202.37 | +$0.74 | +0.37% | 1,576,914 | $201.93 | $199.69 $202.45 |
| Sep 17, 2026 | $198.69 | $201.65 | $198.32 | $201.63 | +$3.76 | +1.90% | 618,274 | $200.60 | $198.32 $201.65 |
| Sep 16, 2026 | $198.60 | $201.55 | $196.77 | $197.87 | $-0.71 | -0.36% | 479,381 | $199.07 | $196.77 $201.55 |
| Sep 15, 2026 | $198.12 | $198.87 | $195.71 | $198.58 | +$1.01 | +0.51% | 348,476 | $198.14 | $195.71 $198.87 |
| Sep 14, 2026 | $199.73 | $199.73 | $196.57 | $197.57 | $-0.55 | -0.28% | 416,413 | $197.89 | $196.57 $199.73 |
| Sep 11, 2026 | $198.67 | $199.01 | $196.17 | $198.12 | +$1.42 | +0.72% | 315,669 | $197.76 | $196.17 $199.01 |
| Sep 10, 2026 | $198.26 | $198.67 | $195.74 | $196.70 | $-1.21 | -0.61% | 321,290 | $196.63 | $195.74 $198.67 |
| Sep 9, 2026 | $200.04 | $201.20 | $197.09 | $197.91 | $-2.33 | -1.16% | 482,029 | $197.95 | $197.09 $201.20 |
| Sep 8, 2026 | $199.00 | $200.51 | $198.51 | $200.24 | +$1.62 | +0.82% | 338,304 | $199.92 | $198.51 $200.51 |
| Sep 4, 2026 | $197.60 | $200.19 | $196.91 | $198.62 | +$0.15 | +0.08% | 428,602 | $199.07 | $196.91 $200.19 |
| Sep 3, 2026 | $198.97 | $198.97 | $196.90 | $198.47 | +$0.98 | +0.50% | 356,634 | $198.21 | $196.90 $198.97 |
| Sep 2, 2026 | $200.21 | $200.21 | $196.49 | $197.49 | $-2.58 | -1.29% | 313,765 | $197.64 | $196.49 $200.21 |
| Sep 1, 2026 | $200.33 | $201.13 | $199.04 | $200.07 | +$0.57 | +0.29% | 407,804 | $199.93 | $199.04 $201.13 |
| Aug 31, 2026 | $199.93 | $199.93 | $198.21 | $199.50 | $-0.50 | -0.25% | 318,320 | $199.36 | $198.21 $199.93 |
| Aug 28, 2026 | $200.92 | $200.95 | $199.39 | $200.00 | +$0.00 | +0.00% | 300,331 | $200.11 | $199.39 $200.95 |
| Aug 27, 2026 | $199.77 | $200.54 | $198.73 | $200.00 | $-0.78 | -0.39% | 339,834 | $200.01 | $198.73 $200.54 |
| Aug 26, 2026 | $201.40 | $203.26 | $200.68 | $200.78 | $-2.00 | -0.99% | 294,238 | $201.54 | $200.68 $203.26 |
| Aug 25, 2026 | $203.63 | $203.63 | $200.49 | $202.78 | +$0.42 | +0.21% | 427,018 | $202.33 | $200.49 $203.63 |
| Aug 24, 2026 | $201.00 | $203.53 | $200.45 | $202.36 | +$1.36 | +0.68% | 271,001 | $202.12 | $200.45 $203.53 |
| Aug 21, 2026 | $201.49 | $203.53 | $199.70 | $201.00 | $-0.14 | -0.07% | 391,657 | $200.81 | $199.70 $203.53 |