EONGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	21.55	21.62	21.52	21.62	-	1.29%	1,093
Mar 27, 2026	21.33	21.50	21.22	21.34	21.34	-1.07%	108,579
Mar 26, 2026	21.55	21.63	21.39	21.57	21.57	-1.60%	78,010
Mar 25, 2026	21.98	22.22	21.74	21.92	21.92	1.53%	736,542
Mar 24, 2026	21.23	21.84	21.23	21.59	21.59	-0.32%	390,447
Mar 23, 2026	21.32	21.89	21.29	21.66	21.66	1.69%	173,273
Mar 20, 2026	22.28	22.39	21.22	21.30	21.30	-5.59%	137,754
Mar 19, 2026	22.73	22.73	22.26	22.56	22.56	-0.46%	122,125
Mar 18, 2026	23.49	23.49	22.65	22.67	22.67	-3.68%	140,804
Mar 17, 2026	23.25	23.58	23.25	23.53	23.53	3.34%	144,068
Mar 16, 2026	22.83	22.94	22.65	22.77	22.77	-0.13%	116,512
Mar 13, 2026	23.00	23.15	22.57	22.80	22.80	1.97%	93,766
Mar 12, 2026	22.34	22.62	22.17	22.36	22.36	0.27%	98,320
Mar 11, 2026	22.10	22.34	22.07	22.30	22.30	0.22%	79,438
Mar 10, 2026	22.14	22.51	22.14	22.25	22.25	0.91%	79,985
Mar 9, 2026	21.35	22.05	21.18	22.05	22.05	1.33%	110,759
Mar 6, 2026	21.44	21.85	21.42	21.76	21.76	-1.40%	131,488
Mar 5, 2026	22.20	22.20	21.56	22.07	22.07	-0.23%	217,232
Mar 4, 2026	22.17	22.43	21.92	22.12	22.12	1.33%	123,636
Mar 3, 2026	21.74	21.90	21.51	21.83	21.83	-3.92%	194,332
Mar 2, 2026	22.55	22.84	22.39	22.72	22.72	-2.41%	114,026
Feb 27, 2026	23.22	23.48	23.08	23.28	23.28	-0.30%	138,948
Feb 26, 2026	23.24	23.37	23.08	23.35	23.35	1.83%	338,269
Feb 25, 2026	22.44	23.01	22.44	22.93	22.93	2.96%	110,758
Feb 24, 2026	22.32	22.32	22.09	22.27	22.27	1.69%	101,790
Feb 23, 2026	22.01	22.08	21.76	21.90	21.90	-0.54%	114,366
Feb 20, 2026	21.89	22.10	21.84	22.02	22.02	0.27%	352,777
Feb 19, 2026	21.57	22.04	21.57	21.96	21.96	-0.05%	2,295,570
Feb 18, 2026	22.06	22.10	21.85	21.97	21.97	-0.90%	282,988
Feb 17, 2026	22.15	22.18	21.98	22.17	22.17	0.41%	66,461
Feb 13, 2026	21.82	22.10	21.73	22.08	22.08	1.33%	83,289
Feb 12, 2026	21.47	21.79	21.31	21.79	21.79	0.60%	200,704
Feb 11, 2026	21.25	21.68	21.25	21.66	21.66	2.06%	115,464
Feb 10, 2026	21.13	21.40	21.07	21.22	21.22	-1.25%	140,694
Feb 9, 2026	21.15	21.49	21.14	21.49	21.49	2.82%	92,293
Feb 6, 2026	21.12	21.14	20.79	20.90	20.90	1.26%	73,335
Feb 5, 2026	20.36	20.80	20.36	20.64	20.64	-2.96%	140,916
Feb 4, 2026	21.39	21.49	21.13	21.27	21.27	0.14%	118,162
Feb 3, 2026	20.92	21.24	20.90	21.24	21.24	0.76%	125,175
Feb 2, 2026	21.31	21.34	20.93	21.08	21.08	-0.47%	132,024
Jan 30, 2026	21.39	21.60	21.16	21.18	21.18	-0.56%	215,789
Jan 29, 2026	21.39	21.41	21.19	21.30	21.30	0.09%	217,981
Jan 28, 2026	21.16	21.30	21.10	21.28	21.28	-	369,360
Jan 27, 2026	20.81	21.28	20.81	21.28	21.28	3.30%	1,134,149
Jan 26, 2026	20.56	20.76	20.51	20.60	20.60	2.74%	254,568
Jan 23, 2026	19.86	20.05	19.77	20.05	20.05	0.05%	264,151
Jan 22, 2026	19.98	20.09	19.76	20.04	20.04	0.86%	673,129
Jan 21, 2026	19.81	20.00	19.75	19.87	19.87	-0.25%	100,550
Jan 20, 2026	20.12	20.22	19.90	19.92	19.92	-1.14%	146,581
Jan 16, 2026	20.14	20.19	19.95	20.15	20.15	1.15%	288,960