EONGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.14	21.44	21.01	21.18	21.18	1.41%	1,061,506
May 28, 2026	21.34	21.34	20.87	20.89	20.89	-2.29%	1,902,933
May 27, 2026	21.23	21.64	21.18	21.38	21.38	-1.47%	101,359
May 26, 2026	21.72	21.77	21.34	21.70	21.70	1.50%	97,302
May 22, 2026	21.46	21.49	21.22	21.38	21.38	-1.34%	89,288
May 21, 2026	21.31	21.67	21.27	21.67	21.67	1.40%	100,821
May 20, 2026	21.39	21.52	21.29	21.37	21.37	-0.23%	110,379
May 19, 2026	21.62	21.62	21.04	21.42	21.42	0.85%	127,851
May 18, 2026	21.19	21.24	21.05	21.24	21.24	1.92%	142,634
May 15, 2026	21.11	21.13	20.70	20.84	20.84	-3.38%	118,610
May 14, 2026	21.65	21.88	21.27	21.57	21.57	-2.40%	115,950
May 13, 2026	21.89	22.21	21.75	22.10	22.10	3.46%	143,777
May 12, 2026	21.25	21.46	21.22	21.36	21.36	-0.88%	106,448
May 11, 2026	21.50	21.84	21.27	21.55	21.55	1.89%	147,842
May 8, 2026	21.14	21.34	21.00	21.15	21.15	-0.38%	90,919
May 7, 2026	21.29	21.64	20.96	21.23	21.23	-2.26%	97,369
May 6, 2026	21.59	21.85	21.56	21.72	21.72	0.60%	110,362
May 5, 2026	21.84	21.84	21.47	21.59	21.59	0.28%	95,028
May 4, 2026	21.51	21.84	21.36	21.53	21.53	-3.24%	124,641
May 1, 2026	22.23	22.38	22.17	22.25	22.25	-0.18%	76,611
Apr 30, 2026	21.92	22.29	21.92	22.29	22.29	3.92%	110,090
Apr 29, 2026	21.65	21.69	21.40	21.45	21.45	-3.07%	127,611
Apr 28, 2026	21.96	22.33	21.90	22.13	22.13	0.82%	138,867
Apr 27, 2026	22.01	22.16	21.93	21.95	21.95	-0.41%	134,569
Apr 24, 2026	22.55	22.71	22.44	22.53	22.04	-0.66%	61,520
Apr 23, 2026	22.46	22.85	22.38	22.68	22.19	1.70%	90,537
Apr 22, 2026	22.55	22.75	22.09	22.30	21.81	0.95%	70,707
Apr 21, 2026	22.35	22.44	22.04	22.09	21.61	-0.32%	147,046
Apr 20, 2026	22.17	22.50	22.16	22.16	21.68	-0.89%	118,142
Apr 17, 2026	22.46	22.46	22.11	22.36	21.87	-1.54%	75,217
Apr 16, 2026	22.78	22.91	22.45	22.71	22.22	-1.17%	150,498
Apr 15, 2026	23.14	23.19	22.85	22.98	22.48	-0.48%	64,739
Apr 14, 2026	23.07	23.25	22.92	23.09	22.59	0.43%	102,644
Apr 13, 2026	22.90	23.02	22.55	22.99	22.49	-0.52%	87,455
Apr 10, 2026	23.05	23.43	22.98	23.11	22.61	-0.04%	80,647
Apr 9, 2026	23.02	23.58	23.01	23.12	22.62	-1.49%	184,948
Apr 8, 2026	22.93	23.47	22.64	23.47	22.96	2.35%	132,248
Apr 7, 2026	22.80	22.96	22.70	22.93	22.43	0.17%	115,827
Apr 6, 2026	22.02	22.99	22.02	22.89	22.39	0.31%	189,680
Apr 2, 2026	22.35	22.83	22.35	22.82	22.32	2.01%	81,347
Apr 1, 2026	22.36	22.77	22.11	22.37	21.88	1.04%	108,628
Mar 31, 2026	22.18	22.18	21.55	22.14	21.66	2.41%	92,994
Mar 30, 2026	21.55	21.91	21.29	21.62	21.15	1.31%	93,244
Mar 27, 2026	21.33	21.50	21.22	21.34	20.88	-1.07%	108,579
Mar 26, 2026	21.55	21.63	21.39	21.57	21.10	-1.60%	78,010
Mar 25, 2026	21.98	22.22	21.74	21.92	21.44	1.53%	736,542
Mar 24, 2026	21.23	21.84	21.23	21.59	21.12	-0.32%	390,447
Mar 23, 2026	21.32	21.89	21.29	21.66	21.19	1.69%	173,273
Mar 20, 2026	22.28	22.39	21.22	21.30	20.84	-5.59%	137,754
Mar 19, 2026	22.73	22.73	22.26	22.56	22.07	-0.46%	122,125