EO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.58	9.58	9.58	9.58	9.58	-6.86%	99
Aug 13, 2026	10.28	10.28	10.28	10.28	10.28	-3.20%	11
Aug 12, 2026	10.73	10.73	10.62	10.62	10.62	-0.04%	116
Aug 11, 2026	10.35	10.63	10.35	10.63	10.63	8.40%	451
Aug 10, 2026	9.87	9.87	9.80	9.80	9.80	-4.93%	551
Aug 7, 2026	10.35	10.35	10.31	10.31	10.31	13.73%	417
Aug 6, 2026	9.07	9.07	9.07	9.07	9.07	0.66%	204
Aug 5, 2026	8.19	9.33	8.19	9.01	9.01	-21.85%	1,954
Aug 4, 2026	10.28	11.53	10.28	11.53	11.53	31.00%	784
Aug 3, 2026	8.31	8.80	8.31	8.80	8.80	21.52%	1,821
Jul 31, 2026	7.24	7.24	7.24	7.24	7.24	-11.53%	263
Jul 30, 2026	8.18	8.18	8.18	8.18	8.18	30.61%	193
Jul 29, 2026	6.27	6.27	6.27	6.27	6.27	-15.24%	101
Jul 28, 2026	7.39	7.39	7.39	7.39	7.39	-12.63%	102
Jul 27, 2026	8.46	8.46	8.46	8.46	8.46	7.10%	70
Jul 24, 2026	7.90	7.90	7.90	7.90	7.90	-12.99%	9
Jul 23, 2026	9.79	9.79	9.08	9.08	9.08	-13.25%	189
Jul 22, 2026	11.94	11.94	10.47	10.47	10.47	-11.37%	397
Jul 21, 2026	11.81	11.81	11.81	11.81	11.81	7.21%	57
Jul 20, 2026	10.70	11.02	10.70	11.02	11.02	-4.70%	568
Jul 17, 2026	11.74	11.74	10.99	11.56	11.56	10.51%	534
Jul 16, 2026	11.56	11.91	10.46	10.46	10.46	-18.66%	7,537
Jul 15, 2026	14.25	14.25	12.86	12.86	12.86	3.80%	285
Jul 14, 2026	13.52	13.52	12.39	12.39	12.39	-1.62%	429
Jul 13, 2026	11.21	12.59	11.21	12.59	12.59	-2.69%	1,067
Jul 10, 2026	13.07	13.07	12.94	12.94	12.94	-8.08%	3,287
Jul 9, 2026	13.36	14.08	13.36	14.08	14.08	3.07%	237
Jul 8, 2026	15.93	15.93	13.66	13.66	13.66	-7.95%	2,518
Jul 7, 2026	17.18	17.18	14.57	14.84	14.84	-13.63%	3,014
Jul 6, 2026	19.04	19.33	17.18	17.18	17.18	-5.73%	41,284
Jul 2, 2026	18.19	18.22	18.19	18.22	18.22	-12.93%	116
Jul 1, 2026	20.93	20.93	20.93	20.93	20.93	-9.39%	116