EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	27.61	27.61	27.57	27.58	27.58	-0.10%	837
Apr 9, 2026	27.61	27.61	27.61	27.61	27.61	0.10%	70
Apr 8, 2026	27.58	27.58	27.58	27.58	27.58	1.13%	19
Apr 7, 2026	27.17	27.28	27.17	27.28	27.28	0.06%	270
Apr 6, 2026	27.31	27.31	27.26	27.26	27.26	0.08%	233
Apr 2, 2026	27.24	27.24	27.24	27.24	27.24	-0.16%	11
Apr 1, 2026	27.28	27.28	27.28	27.28	27.21	0.27%	20
Mar 31, 2026	27.21	27.21	27.21	27.21	27.14	1.11%	34
Mar 30, 2026	26.91	26.91	26.91	26.91	26.84	0.28%	15
Mar 27, 2026	26.83	26.83	26.83	26.83	26.76	-0.45%	4
Mar 26, 2026	26.96	26.96	26.96	26.96	26.88	-0.98%	6
Mar 25, 2026	27.24	27.24	27.22	27.22	27.15	0.51%	817
Mar 24, 2026	27.09	27.09	27.09	27.09	27.01	-0.36%	17
Mar 23, 2026	27.18	27.18	27.18	27.18	27.11	0.77%	53
Mar 20, 2026	26.98	26.98	26.98	26.98	26.90	-1.19%	43
Mar 19, 2026	27.30	27.30	27.30	27.30	27.23	0.12%	60
Mar 18, 2026	27.52	27.52	27.27	27.27	27.20	-0.81%	829
Mar 17, 2026	27.49	27.49	27.49	27.49	27.42	0.30%	11
Mar 16, 2026	27.42	27.42	27.41	27.41	27.34	0.67%	402
Mar 13, 2026	27.31	27.40	27.23	27.23	27.15	-0.34%	916
Mar 12, 2026	27.30	27.32	27.30	27.32	27.25	-0.77%	122
Mar 11, 2026	27.55	27.57	27.51	27.53	27.46	-0.35%	2,272
Mar 10, 2026	27.63	27.63	27.63	27.63	27.55	-0.12%	678
Mar 9, 2026	27.43	27.67	27.41	27.66	27.59	0.38%	2,950
Mar 6, 2026	27.57	27.57	27.54	27.55	27.48	-0.47%	4,971
Mar 5, 2026	27.66	27.68	27.66	27.68	27.61	-0.63%	430
Mar 4, 2026	27.90	27.90	27.85	27.86	27.78	0.25%	3,143
Mar 3, 2026	27.74	27.82	27.73	27.79	27.71	-0.86%	10,469
Mar 2, 2026	28.04	28.05	27.98	28.03	27.90	-0.38%	10,652
Feb 27, 2026	28.14	28.15	28.14	28.14	28.00	0.01%	5,976
Feb 26, 2026	28.14	28.14	28.14	28.14	28.00	-	104
Feb 25, 2026	28.14	28.14	28.14	28.14	28.00	0.21%	202
Feb 24, 2026	28.06	28.08	28.06	28.08	27.94	0.23%	410
Feb 23, 2026	28.02	28.03	28.01	28.01	27.88	-0.20%	444
Feb 20, 2026	28.07	28.07	28.07	28.07	27.93	0.28%	143
Feb 19, 2026	27.98	27.99	27.98	27.99	27.85	-0.08%	2,201
Feb 18, 2026	28.02	28.07	28.01	28.01	27.88	0.07%	3,089
Feb 17, 2026	27.99	27.99	27.99	27.99	27.86	0.03%	27
Feb 13, 2026	27.98	27.98	27.98	27.98	27.85	0.27%	24
Feb 12, 2026	27.91	27.91	27.91	27.91	27.77	-0.14%	8
Feb 11, 2026	27.94	27.95	27.94	27.95	27.81	-0.03%	2,008
Feb 10, 2026	27.96	27.96	27.96	27.96	27.82	0.15%	5
Feb 9, 2026	27.87	27.91	27.87	27.91	27.78	0.24%	202
Feb 6, 2026	27.76	27.85	27.76	27.85	27.71	0.72%	2,859
Feb 5, 2026	27.65	27.65	27.65	27.65	27.52	-0.04%	250
Feb 4, 2026	27.74	27.74	27.66	27.66	27.53	-0.17%	1,740
Feb 3, 2026	27.66	27.71	27.60	27.71	27.57	-0.40%	3,700
Feb 2, 2026	27.82	27.82	27.82	27.82	27.62	0.05%	14
Jan 30, 2026	27.80	27.80	27.80	27.80	27.61	-0.28%	259
Jan 29, 2026	27.86	27.88	27.86	27.88	27.69	0.07%	1,050