Eaton Corporation, PLC Ordinary Shares$449.37LRCX · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $308.83 | $320.25 | $306.16 | $317.74 | +7.85% | 15.80M |
| Aug 3, 2026 | $283.34 | $295.93 | $276.84 | $294.61 | +0.54% | 10.01M |
| Jul 31, 2026 | $315.37 | $318.40 | $292.93 | $293.02 | -1.58% | 12.56M |
| Jul 30, 2026 | $318.29 | $319.50 | $294.25 | $297.72 | +17.98% | 22.09M |
| Jul 29, 2026 | $264.51 | $273.46 | $250.50 | $252.35 | -6.40% | 16.10M |
| Jul 28, 2026 | $275.17 | $277.30 | $258.53 | $269.61 | -7.54% | 16.10M |
| Jul 27, 2026 | $306.31 | $309.50 | $278.45 | $291.61 | -4.46% | 14.12M |
| Jul 24, 2026 | $312.62 | $319.70 | $301.68 | $305.21 | -4.56% | 9.28M |
| Jul 23, 2026 | $315.50 | $325.88 | $314.35 | $319.78 | +0.15% | 8.11M |
| Jul 22, 2026 | $310.55 | $322.25 | $310.55 | $319.29 | -0.84% | 6.34M |
| Jul 21, 2026 | $328.13 | $328.14 | $313.29 | $322.00 | +4.97% | 11.94M |
| Jul 20, 2026 | $321.15 | $324.45 | $305.26 | $306.76 | -2.09% | 8.07M |
| Jul 17, 2026 | $303.83 | $322.07 | $298.65 | $313.30 | -2.39% | 12.81M |
| Jul 16, 2026 | $324.99 | $336.68 | $315.16 | $320.96 | -4.31% | 10.64M |
| Jul 15, 2026 | $357.25 | $357.25 | $319.79 | $335.43 | -3.08% | 10.26M |
| Jul 14, 2026 | $354.66 | $354.66 | $338.88 | $346.10 | +4.90% | 10.70M |
| Jul 13, 2026 | $335.00 | $337.98 | $326.90 | $329.92 | -5.83% | 9.77M |
| Jul 10, 2026 | $341.36 | $354.73 | $338.13 | $350.33 | -0.80% | 6.89M |
| Jul 9, 2026 | $365.13 | $369.95 | $350.06 | $353.17 | +6.01% | 12.12M |
| Jul 8, 2026 | $325.47 | $337.50 | $322.72 | $333.15 | +2.15% | 8.03M |
| Jul 7, 2026 | $322.41 | $330.75 | $313.10 | $326.13 | -6.87% | 15.53M |
| Jul 6, 2026 | $365.34 | $366.08 | $348.27 | $350.20 | -0.34% | 13.58M |
| Jul 2, 2026 | $391.06 | $392.50 | $342.48 | $351.41 | -10.19% | 18.97M |
| Jul 1, 2026 | $404.97 | $415.49 | $381.00 | $391.26 | -9.71% | 18.70M |
| Jun 30, 2026 | $416.29 | $438.50 | $414.01 | $433.33 | +5.46% | 16.89M |
| Jun 29, 2026 | $383.01 | $414.98 | $379.10 | $410.91 | +8.39% | 14.05M |
| Jun 26, 2026 | $385.50 | $389.88 | $374.31 | $379.09 | -5.66% | 19.73M |
| Jun 25, 2026 | $407.99 | $407.99 | $372.30 | $401.82 | +7.21% | 16.85M |
| Jun 24, 2026 | $366.87 | $376.98 | $361.41 | $374.80 | +0.93% | 12.02M |
| Jun 23, 2026 | $369.71 | $377.10 | $365.26 | $371.33 | -9.33% | 16.07M |
| Jun 22, 2026 | $398.39 | $409.75 | $392.08 | $409.54 | +5.27% | 14.64M |
| Jun 18, 2026 | $397.22 | $401.00 | $386.90 | $389.04 | +3.97% | 22.69M |
| Jun 17, 2026 | $382.00 | $397.63 | $373.24 | $374.18 | +1.31% | 10.90M |
| Jun 16, 2026 | $385.14 | $393.00 | $368.77 | $369.34 | -5.03% | 12.05M |
| Jun 15, 2026 | $385.99 | $393.07 | $382.39 | $388.92 | +6.03% | 13.46M |
| Jun 12, 2026 | $359.39 | $373.82 | $354.89 | $366.81 | +1.18% | 9.26M |
| Jun 11, 2026 | $336.64 | $364.81 | $336.20 | $362.52 | +12.65% | 14.98M |
| Jun 10, 2026 | $323.29 | $348.16 | $318.95 | $321.80 | -1.64% | 14.09M |
| Jun 9, 2026 | $335.50 | $349.09 | $306.01 | $327.16 | +0.84% | 14.47M |
| Jun 8, 2026 | $318.55 | $330.68 | $315.00 | $324.45 | +6.98% | 11.47M |
| Jun 5, 2026 | $320.37 | $323.42 | $302.74 | $303.28 | -9.85% | 13.31M |
| Jun 4, 2026 | $329.75 | $342.37 | $324.71 | $336.41 | -2.12% | 8.28M |
| Jun 3, 2026 | $335.05 | $346.19 | $332.13 | $343.71 | +2.78% | 8.63M |
| Jun 2, 2026 | $324.42 | $335.55 | $320.86 | $334.41 | +5.45% | 8.63M |
| Jun 1, 2026 | $309.27 | $320.83 | $307.04 | $317.12 | -0.33% | 8.05M |
| May 29, 2026 | $322.00 | $324.25 | $316.81 | $318.18 | +0.06% | 10.87M |
| May 28, 2026 | $317.45 | $322.64 | $308.74 | $318.00 | -0.29% | 8.40M |
| May 27, 2026 | $331.67 | $333.33 | $314.28 | $318.93 | -1.16% | 8.82M |
| May 26, 2026 | $314.77 | $323.98 | $309.65 | $322.68 | +5.68% | 9.77M |
| May 22, 2026 | $305.73 | $309.98 | $303.18 | $305.35 | +1.03% | 7.86M |
| May 21, 2026 | $292.67 | $303.18 | $291.80 | $302.24 | +3.47% | 9.16M |
| May 20, 2026 | $279.58 | $293.63 | $277.52 | $292.09 | +6.84% | 8.57M |
| May 19, 2026 | $267.95 | $278.73 | $263.71 | $273.38 | -1.65% | 8.31M |
| May 18, 2026 | $292.74 | $294.56 | $273.08 | $277.96 | -2.37% | 8.56M |
| May 15, 2026 | $289.44 | $289.44 | $276.48 | $284.72 | -4.82% | 9.64M |
| May 14, 2026 | $296.33 | $302.00 | $293.01 | $299.15 | +1.26% | 6.40M |
| May 13, 2026 | $295.27 | $298.98 | $287.18 | $295.44 | +2.14% | 8.63M |
| May 12, 2026 | $287.22 | $290.35 | $277.77 | $289.24 | -2.30% | 9.34M |
| May 11, 2026 | $292.51 | $300.00 | $292.51 | $296.05 | +0.68% | 9.15M |
| May 8, 2026 | $295.72 | $297.42 | $287.52 | $294.05 | — | 9.00M |
