EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.90	27.90	27.85	27.86	27.86	0.25%	3,143
Mar 3, 2026	27.74	27.82	27.73	27.79	27.79	-0.86%	10,469
Mar 2, 2026	28.04	28.05	27.98	28.03	27.97	-0.38%	10,652
Feb 27, 2026	28.14	28.15	28.14	28.14	28.08	0.01%	5,976
Feb 26, 2026	28.14	28.14	28.14	28.14	28.08	-	104
Feb 25, 2026	28.14	28.14	28.14	28.14	28.08	0.21%	202
Feb 24, 2026	28.06	28.08	28.06	28.08	28.02	0.23%	410
Feb 23, 2026	28.02	28.03	28.01	28.01	27.95	-0.20%	444
Feb 20, 2026	28.07	28.07	28.07	28.07	28.01	0.28%	143
Feb 19, 2026	27.98	27.99	27.98	27.99	27.93	-0.08%	2,201
Feb 18, 2026	28.02	28.07	28.01	28.01	27.95	0.07%	3,089
Feb 17, 2026	27.99	27.99	27.99	27.99	27.93	0.03%	27
Feb 13, 2026	27.98	27.98	27.98	27.98	27.92	0.27%	24
Feb 12, 2026	27.91	27.91	27.91	27.91	27.85	-0.14%	8
Feb 11, 2026	27.94	27.95	27.94	27.95	27.89	-0.03%	2,008
Feb 10, 2026	27.96	27.96	27.96	27.96	27.90	0.15%	5
Feb 9, 2026	27.87	27.91	27.87	27.91	27.86	0.24%	202
Feb 6, 2026	27.76	27.85	27.76	27.85	27.79	0.72%	2,859
Feb 5, 2026	27.65	27.65	27.65	27.65	27.59	-0.04%	250
Feb 4, 2026	27.74	27.74	27.66	27.66	27.60	-0.17%	1,740
Feb 3, 2026	27.66	27.71	27.60	27.71	27.65	-0.40%	3,700
Feb 2, 2026	27.82	27.82	27.82	27.82	27.70	0.05%	14
Jan 30, 2026	27.80	27.80	27.80	27.80	27.69	-0.28%	259
Jan 29, 2026	27.86	27.88	27.86	27.88	27.76	0.07%	1,050
Jan 28, 2026	27.86	27.86	27.86	27.86	27.74	-0.14%	21
Jan 27, 2026	27.90	27.90	27.90	27.90	27.78	0.19%	6
Jan 26, 2026	27.87	27.93	27.85	27.85	27.73	0.25%	5,376
Jan 23, 2026	27.78	27.78	27.78	27.78	27.66	0.09%	130
Jan 22, 2026	27.75	27.77	27.75	27.75	27.63	0.22%	553
Jan 21, 2026	27.64	27.73	27.64	27.69	27.57	0.57%	1,149
Jan 20, 2026	27.59	27.59	27.53	27.53	27.42	-0.83%	328
Jan 16, 2026	27.78	27.78	27.76	27.76	27.65	-0.12%	878
Jan 15, 2026	27.82	27.86	27.80	27.80	27.68	-	1,247
Jan 14, 2026	27.78	27.79	27.78	27.79	27.68	0.07%	202
Jan 13, 2026	27.78	27.78	27.77	27.77	27.66	-0.06%	7,199
Jan 12, 2026	27.79	27.79	27.79	27.79	27.68	0.05%	19
Jan 9, 2026	27.75	27.78	27.75	27.78	27.66	0.39%	3,147
Jan 8, 2026	27.67	27.69	27.67	27.67	27.55	-0.14%	14,179
Jan 7, 2026	27.71	27.71	27.71	27.71	27.59	-0.05%	151
Jan 6, 2026	27.69	27.73	27.69	27.73	27.61	0.16%	411
Jan 5, 2026	27.67	27.70	27.67	27.68	27.56	0.45%	574
Jan 2, 2026	27.57	27.57	27.56	27.56	27.44	0.13%	1,648
Dec 31, 2025	27.61	27.61	27.52	27.52	27.40	-0.35%	652
Dec 30, 2025	27.62	27.62	27.62	27.62	27.50	-0.01%	112
Dec 29, 2025	27.62	27.62	27.62	27.62	27.50	-0.01%	38
Dec 26, 2025	27.69	27.69	27.62	27.62	27.50	-	1,106
Dec 24, 2025	27.64	27.64	27.62	27.62	27.50	0.25%	141
Dec 23, 2025	27.55	27.55	27.55	27.55	27.44	-0.43%	64
Dec 22, 2025	27.67	27.67	27.67	27.67	27.41	0.17%	76
Dec 19, 2025	27.62	27.62	27.62	27.62	27.36	0.12%	18