5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
+6.30%
6 MONTH PERFORMANCE
+18.85%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
+6.56%
Eastgroup Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $192.02 | $191.30 (-0.37%) | $192.57 | $190.07 | 309.44 K | $10.19 B |
| 02/17/2026 | $191.92 | $192.83 (0.47%) | $193.69 | $190.48 | 414.30 K | $10.27 B |
| 02/13/2026 | $188.14 | $190.92 (1.48%) | $191.83 | $186.97 | 706.30 K | $10.17 B |
| 02/12/2026 | $190.90 | $187.40 (-1.83%) | $191.20 | $185.49 | 630.34 K | $9.98 B |
| 02/11/2026 | $192.43 | $189.91 (-1.31%) | $192.93 | $189.74 | 199.70 K | $10.11 B |
| 02/10/2026 | $190.91 | $192.15 (0.65%) | $193.14 | $190.91 | 277.53 K | $10.23 B |
| 02/09/2026 | $190.60 | $190.49 (-0.06%) | $191.59 | $189.21 | 298.83 K | $10.15 B |
| 02/06/2026 | $187.05 | $189.91 (1.53%) | $191.03 | $187.05 | 462.05 K | $10.10 B |
| 02/05/2026 | $183.40 | $188.48 (2.77%) | $190.50 | $181.25 | 561.41 K | $10.02 B |
| 02/04/2026 | $181.91 | $183.13 (0.67%) | $184.24 | $180.14 | 674.73 K | $9.74 B |
| 02/03/2026 | $180.82 | $180.11 (-0.39%) | $182.76 | $179.62 | 673.10 K | $9.57 B |
| 02/02/2026 | $181.41 | $180.44 (-0.53%) | $182.67 | $179.87 | 369.60 K | $9.59 B |
| 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 |
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.
