EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.76	27.85	27.76	27.85	27.85	0.72%	2,859
Feb 5, 2026	27.65	27.65	27.65	27.65	27.65	-0.04%	250
Feb 4, 2026	27.74	27.74	27.66	27.66	27.66	-0.17%	1,740
Feb 3, 2026	27.66	27.71	27.60	27.71	27.71	-0.40%	3,700
Feb 2, 2026	27.82	27.82	27.82	27.82	27.76	0.05%	14
Jan 30, 2026	27.80	27.80	27.80	27.80	27.74	-0.28%	259
Jan 29, 2026	27.86	27.88	27.86	27.88	27.82	0.07%	1,050
Jan 28, 2026	27.86	27.86	27.86	27.86	27.80	-0.14%	21
Jan 27, 2026	27.90	27.90	27.90	27.90	27.84	0.19%	6
Jan 26, 2026	27.87	27.93	27.85	27.85	27.79	0.25%	5,376
Jan 23, 2026	27.78	27.78	27.78	27.78	27.72	0.09%	130
Jan 22, 2026	27.75	27.77	27.75	27.75	27.69	0.22%	553
Jan 21, 2026	27.64	27.73	27.64	27.69	27.63	0.57%	1,149
Jan 20, 2026	27.59	27.59	27.53	27.53	27.47	-0.83%	328
Jan 16, 2026	27.78	27.78	27.76	27.76	27.70	-0.12%	878
Jan 15, 2026	27.82	27.86	27.80	27.80	27.74	-	1,247
Jan 14, 2026	27.78	27.79	27.78	27.79	27.74	0.07%	202
Jan 13, 2026	27.78	27.78	27.77	27.77	27.72	-0.06%	7,199
Jan 12, 2026	27.79	27.79	27.79	27.79	27.73	0.05%	19
Jan 9, 2026	27.75	27.78	27.75	27.78	27.72	0.39%	3,147
Jan 8, 2026	27.67	27.69	27.67	27.67	27.61	-0.14%	14,179
Jan 7, 2026	27.71	27.71	27.71	27.71	27.65	-0.05%	151
Jan 6, 2026	27.69	27.73	27.69	27.73	27.67	0.16%	411
Jan 5, 2026	27.67	27.70	27.67	27.68	27.62	0.45%	574
Jan 2, 2026	27.57	27.57	27.56	27.56	27.50	0.13%	1,648
Dec 31, 2025	27.61	27.61	27.52	27.52	27.46	-0.35%	652
Dec 30, 2025	27.62	27.62	27.62	27.62	27.56	-0.01%	112
Dec 29, 2025	27.62	27.62	27.62	27.62	27.56	-0.01%	38
Dec 26, 2025	27.69	27.69	27.62	27.62	27.56	-	1,106
Dec 24, 2025	27.64	27.64	27.62	27.62	27.56	0.25%	141
Dec 23, 2025	27.55	27.55	27.55	27.55	27.49	-0.43%	64
Dec 22, 2025	27.67	27.67	27.67	27.67	27.46	0.17%	76
Dec 19, 2025	27.62	27.62	27.62	27.62	27.42	0.12%	18
Dec 18, 2025	27.56	27.59	27.52	27.59	27.38	0.40%	13,567
Dec 17, 2025	27.49	27.51	27.48	27.48	27.28	-0.34%	784
Dec 16, 2025	27.56	27.63	27.55	27.57	27.37	0.06%	10,904
Dec 15, 2025	27.56	27.56	27.56	27.56	27.35	0.05%	3
Dec 12, 2025	27.55	27.55	27.55	27.55	27.34	-0.50%	24
Dec 11, 2025	27.68	27.68	27.68	27.68	27.48	0.08%	67
Dec 10, 2025	27.56	27.66	27.56	27.66	27.46	0.46%	877
Dec 9, 2025	27.54	27.54	27.54	27.54	27.33	-0.13%	21
Dec 8, 2025	27.57	27.57	27.57	27.57	27.37	-0.13%	315
Dec 5, 2025	27.61	27.61	27.61	27.61	27.40	-0.03%	297
Dec 4, 2025	27.61	27.61	27.61	27.61	27.41	-0.17%	171
Dec 3, 2025	27.64	27.66	27.64	27.66	27.46	0.29%	756
Dec 2, 2025	27.58	27.58	27.58	27.58	27.37	-0.08%	57
Dec 1, 2025	27.60	27.60	27.60	27.60	27.33	-0.41%	26
Nov 28, 2025	27.72	27.72	27.72	27.72	27.45	0.01%	3
Nov 26, 2025	27.72	27.72	27.71	27.71	27.45	0.33%	504
Nov 25, 2025	27.61	27.62	27.61	27.62	27.36	0.43%	250