EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	28.15	28.16	28.14	28.16	28.16	-0.02%	2,592
Aug 11, 2026	28.16	28.17	28.16	28.16	28.16	-0.01%	1,653
Aug 10, 2026	28.17	28.17	28.16	28.16	28.16	-0.32%	824
Aug 7, 2026	28.25	28.25	28.25	28.25	28.25	0.35%	20
Aug 6, 2026	28.21	28.21	28.15	28.16	28.15	-0.30%	764
Aug 5, 2026	28.24	28.24	28.24	28.24	28.24	-	16
Aug 4, 2026	28.24	28.24	28.24	28.24	28.24	0.86%	12
Aug 3, 2026	28.06	28.06	28.06	28.06	28.00	0.47%	11
Jul 31, 2026	27.93	27.93	27.93	27.93	27.87	-0.03%	11
Jul 30, 2026	27.88	27.94	27.88	27.94	27.88	0.67%	111
Jul 29, 2026	27.76	27.76	27.76	27.76	27.69	-0.68%	18
Jul 28, 2026	27.86	27.94	27.86	27.94	27.88	0.14%	182
Jul 27, 2026	27.91	27.91	27.91	27.91	27.84	0.22%	86
Jul 24, 2026	27.86	27.86	27.84	27.84	27.78	0.08%	435
Jul 23, 2026	27.81	27.83	27.81	27.82	27.76	-0.54%	696
Jul 22, 2026	27.97	27.97	27.97	27.97	27.91	-0.16%	15
Jul 21, 2026	28.02	28.02	28.02	28.02	27.95	0.25%	13
Jul 20, 2026	27.95	27.95	27.95	27.95	27.88	-0.29%	11
Jul 17, 2026	28.02	28.03	28.02	28.03	27.96	-0.19%	371
Jul 16, 2026	28.08	28.08	28.08	28.08	28.02	-0.29%	39
Jul 15, 2026	28.16	28.16	28.16	28.16	28.10	0.24%	14
Jul 14, 2026	28.11	28.11	28.10	28.10	28.03	0.42%	562
Jul 13, 2026	28.16	28.16	27.98	27.98	27.92	-0.66%	554
Jul 10, 2026	28.14	28.17	28.14	28.17	28.10	0.07%	624
Jul 9, 2026	28.15	28.15	28.15	28.15	28.08	0.36%	17
Jul 8, 2026	28.05	28.05	28.05	28.05	27.98	-0.21%	46
Jul 7, 2026	28.12	28.12	28.11	28.11	28.04	-0.56%	299
Jul 6, 2026	28.27	28.27	28.27	28.27	28.20	0.38%	83
Jul 2, 2026	28.22	28.22	28.16	28.16	28.09	0.03%	5,376
Jul 1, 2026	28.30	28.30	28.26	28.26	28.08	-0.33%	239
Jun 30, 2026	28.38	28.40	28.36	28.36	28.18	-0.02%	2,114
Jun 29, 2026	28.36	28.36	28.36	28.36	28.18	0.31%	119
Jun 26, 2026	28.20	28.27	28.15	28.27	28.09	0.03%	8,454
Jun 25, 2026	28.26	28.26	28.26	28.26	28.08	0.17%	85
Jun 24, 2026	28.21	28.21	28.21	28.21	28.04	0.26%	3,561
Jun 23, 2026	28.14	28.14	28.14	28.14	27.96	-0.52%	172
Jun 22, 2026	28.29	28.29	28.29	28.29	28.11	-0.22%	38
Jun 18, 2026	28.35	28.35	28.35	28.35	28.17	0.58%	24
Jun 17, 2026	28.37	28.37	28.19	28.19	28.01	-0.55%	613
Jun 16, 2026	28.34	28.34	28.34	28.34	28.16	-0.04%	4
Jun 15, 2026	28.35	28.35	28.35	28.35	28.17	0.55%	5
Jun 12, 2026	28.20	28.20	28.20	28.20	28.02	0.07%	16
Jun 11, 2026	28.18	28.18	28.18	28.18	28.00	1.11%	41
Jun 10, 2026	27.87	27.87	27.87	27.87	27.70	-0.49%	53
Jun 9, 2026	27.94	28.01	27.94	28.01	27.83	0.10%	111
Jun 8, 2026	28.00	28.00	27.98	27.98	27.80	0.11%	550
Jun 5, 2026	28.12	28.12	27.95	27.95	27.77	-1.27%	343
Jun 4, 2026	28.30	28.31	28.30	28.31	28.13	0.19%	662
Jun 3, 2026	28.25	28.25	28.25	28.25	28.07	-0.39%	4
Jun 2, 2026	28.37	28.37	28.37	28.37	28.19	0.24%	21