EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.14	28.17	28.14	28.17	28.17	0.07%	624
Jul 9, 2026	28.15	28.15	28.15	28.15	28.15	0.36%	17
Jul 8, 2026	28.05	28.05	28.05	28.05	28.05	-0.21%	46
Jul 7, 2026	28.12	28.12	28.11	28.11	28.11	-0.56%	299
Jul 6, 2026	28.27	28.27	28.27	28.27	28.27	0.38%	83
Jul 2, 2026	28.22	28.22	28.16	28.16	28.16	0.03%	5,376
Jul 1, 2026	28.30	28.30	28.26	28.26	28.15	-0.33%	239
Jun 30, 2026	28.38	28.40	28.36	28.36	28.24	-0.02%	2,114
Jun 29, 2026	28.36	28.36	28.36	28.36	28.25	0.31%	119
Jun 26, 2026	28.20	28.27	28.15	28.27	28.16	0.03%	8,454
Jun 25, 2026	28.26	28.26	28.26	28.26	28.15	0.17%	85
Jun 24, 2026	28.21	28.21	28.21	28.21	28.10	0.26%	3,561
Jun 23, 2026	28.14	28.14	28.14	28.14	28.03	-0.52%	172
Jun 22, 2026	28.29	28.29	28.29	28.29	28.18	-0.22%	38
Jun 18, 2026	28.35	28.35	28.35	28.35	28.24	0.58%	24
Jun 17, 2026	28.37	28.37	28.19	28.19	28.07	-0.55%	613
Jun 16, 2026	28.34	28.34	28.34	28.34	28.23	-0.04%	4
Jun 15, 2026	28.35	28.35	28.35	28.35	28.24	0.55%	5
Jun 12, 2026	28.20	28.20	28.20	28.20	28.09	0.07%	16
Jun 11, 2026	28.18	28.18	28.18	28.18	28.07	1.11%	41
Jun 10, 2026	27.87	27.87	27.87	27.87	27.76	-0.49%	53
Jun 9, 2026	27.94	28.01	27.94	28.01	27.90	0.10%	111
Jun 8, 2026	28.00	28.00	27.98	27.98	27.87	0.11%	550
Jun 5, 2026	28.12	28.12	27.95	27.95	27.84	-1.27%	343
Jun 4, 2026	28.30	28.31	28.30	28.31	28.19	0.19%	662
Jun 3, 2026	28.25	28.25	28.25	28.25	28.14	-0.39%	4
Jun 2, 2026	28.37	28.37	28.37	28.37	28.25	0.24%	21
Jun 1, 2026	28.36	28.36	28.36	28.36	28.18	0.03%	187
May 29, 2026	28.35	28.35	28.35	28.35	28.17	0.11%	50
May 28, 2026	28.32	28.32	28.32	28.32	28.14	0.30%	8
May 27, 2026	28.24	28.24	28.24	28.24	28.06	0.01%	85
May 26, 2026	28.23	28.23	28.23	28.23	28.06	0.61%	231
May 22, 2026	28.06	28.06	28.06	28.06	27.89	0.17%	6
May 21, 2026	27.91	28.02	27.90	28.02	27.84	0.15%	1,055
May 20, 2026	27.97	27.97	27.97	27.97	27.80	0.84%	4
May 19, 2026	27.74	27.74	27.74	27.74	27.57	-0.48%	24
May 18, 2026	27.88	27.88	27.88	27.88	27.70	0.01%	164
May 15, 2026	27.87	27.87	27.87	27.87	27.70	-0.89%	18
May 14, 2026	28.22	28.22	28.12	28.12	27.95	0.14%	235
May 13, 2026	28.09	28.09	28.09	28.09	27.91	0.21%	120
May 12, 2026	27.99	28.03	27.99	28.03	27.85	-0.41%	1,752
May 11, 2026	28.14	28.14	28.14	28.14	27.96	-0.14%	6
May 8, 2026	28.19	28.19	28.14	28.18	28.00	0.47%	5,863
May 7, 2026	28.15	28.18	28.05	28.05	27.87	-0.48%	5,867
May 6, 2026	28.18	28.18	28.18	28.18	28.01	0.90%	248
May 5, 2026	27.88	27.94	27.88	27.93	27.76	0.45%	760
May 4, 2026	27.81	27.81	27.81	27.81	27.63	-0.39%	331
May 1, 2026	27.98	27.98	27.98	27.98	27.74	0.14%	213
Apr 30, 2026	27.88	27.94	27.84	27.94	27.70	0.55%	3,484
Apr 29, 2026	27.81	27.81	27.79	27.79	27.55	-0.37%	129