EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.35	28.35	28.35	28.35	28.35	0.11%	50
May 28, 2026	28.32	28.32	28.32	28.32	28.32	0.30%	8
May 27, 2026	28.24	28.24	28.24	28.24	28.24	0.01%	85
May 26, 2026	28.23	28.23	28.23	28.23	28.23	0.61%	231
May 22, 2026	28.06	28.06	28.06	28.06	28.06	0.17%	6
May 21, 2026	27.91	28.02	27.90	28.02	28.02	0.15%	1,055
May 20, 2026	27.97	27.97	27.97	27.97	27.97	0.84%	4
May 19, 2026	27.74	27.74	27.74	27.74	27.74	-0.48%	24
May 18, 2026	27.88	27.88	27.88	27.88	27.88	0.01%	164
May 15, 2026	27.87	27.87	27.87	27.87	27.87	-0.89%	18
May 14, 2026	28.22	28.22	28.12	28.12	28.12	0.14%	235
May 13, 2026	28.09	28.09	28.09	28.09	28.09	0.21%	120
May 12, 2026	27.99	28.03	27.99	28.03	28.03	-0.41%	1,752
May 11, 2026	28.14	28.14	28.14	28.14	28.14	-0.14%	6
May 8, 2026	28.19	28.19	28.14	28.18	28.18	0.47%	5,863
May 7, 2026	28.15	28.18	28.05	28.05	28.05	-0.48%	5,867
May 6, 2026	28.18	28.18	28.18	28.18	28.18	0.90%	248
May 5, 2026	27.88	27.94	27.88	27.93	27.93	0.45%	760
May 4, 2026	27.81	27.81	27.81	27.81	27.81	-0.39%	331
May 1, 2026	27.98	27.98	27.98	27.98	27.92	0.14%	213
Apr 30, 2026	27.88	27.94	27.84	27.94	27.88	0.55%	3,484
Apr 29, 2026	27.81	27.81	27.79	27.79	27.72	-0.37%	129
Apr 28, 2026	27.89	27.89	27.89	27.89	27.83	-0.23%	423
Apr 27, 2026	27.96	27.96	27.96	27.96	27.89	-0.10%	198
Apr 24, 2026	27.98	27.98	27.98	27.98	27.92	0.39%	4
Apr 23, 2026	27.88	27.88	27.88	27.88	27.81	-0.29%	86
Apr 22, 2026	27.92	27.96	27.92	27.96	27.89	0.33%	2,528
Apr 21, 2026	27.87	27.87	27.87	27.87	27.80	-0.54%	98
Apr 20, 2026	28.02	28.02	28.02	28.02	27.95	-0.12%	16
Apr 17, 2026	28.04	28.05	28.03	28.05	27.98	0.70%	1,796
Apr 16, 2026	27.99	27.99	27.84	27.85	27.79	-0.04%	919
Apr 15, 2026	27.87	27.87	27.87	27.87	27.80	0.07%	4
Apr 14, 2026	27.85	27.85	27.83	27.85	27.78	0.49%	281
Apr 13, 2026	27.71	27.71	27.71	27.71	27.65	0.45%	44
Apr 10, 2026	27.61	27.61	27.57	27.58	27.52	-0.10%	837
Apr 9, 2026	27.61	27.61	27.61	27.61	27.55	0.10%	70
Apr 8, 2026	27.58	27.58	27.58	27.58	27.52	1.13%	19
Apr 7, 2026	27.17	27.28	27.17	27.28	27.21	0.06%	270
Apr 6, 2026	27.31	27.31	27.26	27.26	27.20	0.08%	233
Apr 2, 2026	27.24	27.24	27.24	27.24	27.18	0.11%	11
Apr 1, 2026	27.28	27.28	27.28	27.28	27.15	0.27%	20
Mar 31, 2026	27.21	27.21	27.21	27.21	27.07	1.12%	34
Mar 30, 2026	26.91	26.91	26.91	26.91	26.77	0.28%	15
Mar 27, 2026	26.83	26.83	26.83	26.83	26.70	-0.45%	4
Mar 26, 2026	26.96	26.96	26.96	26.96	26.82	-0.99%	6
Mar 25, 2026	27.24	27.24	27.22	27.22	27.09	0.51%	817
Mar 24, 2026	27.09	27.09	27.09	27.09	26.95	-0.37%	17
Mar 23, 2026	27.18	27.18	27.18	27.18	27.05	0.77%	53
Mar 20, 2026	26.98	26.98	26.98	26.98	26.84	-1.20%	43
Mar 19, 2026	27.30	27.30	27.30	27.30	27.17	0.12%	60