EONGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.43	21.44	21.22	21.29	21.29	-1.39%	63,615
Jul 28, 2026	21.45	21.81	21.45	21.59	21.59	-0.42%	141,727
Jul 27, 2026	21.93	21.97	21.61	21.68	21.68	-2.25%	105,686
Jul 24, 2026	22.22	22.47	22.17	22.18	22.18	-0.14%	125,052
Jul 23, 2026	21.98	22.28	21.98	22.21	22.21	-0.58%	142,083
Jul 22, 2026	22.30	22.39	22.20	22.34	22.34	2.72%	1,431,418
Jul 21, 2026	21.89	21.96	21.69	21.75	21.75	-0.37%	1,012,866
Jul 20, 2026	21.84	21.93	21.81	21.83	21.83	-0.23%	110,211
Jul 17, 2026	21.97	22.33	21.84	21.88	21.88	1.11%	94,122
Jul 16, 2026	21.48	21.66	21.48	21.64	21.64	-2.04%	105,431
Jul 15, 2026	22.20	22.23	22.00	22.09	22.09	-0.14%	71,319
Jul 14, 2026	22.13	22.35	22.10	22.12	22.12	1.75%	76,012
Jul 13, 2026	21.75	21.78	21.64	21.74	21.74	0.46%	95,021
Jul 10, 2026	21.79	21.79	21.64	21.64	21.64	-1.14%	86,457
Jul 9, 2026	22.02	22.15	21.87	21.89	21.89	0.18%	76,622
Jul 8, 2026	21.95	21.98	21.72	21.85	21.85	0.78%	82,187
Jul 7, 2026	21.64	21.85	21.63	21.68	21.68	-0.28%	102,737
Jul 6, 2026	21.73	21.75	21.58	21.74	21.74	3.70%	119,758
Jul 2, 2026	20.79	20.99	20.78	20.97	20.97	4.41%	135,905
Jul 1, 2026	20.13	20.16	20.03	20.08	20.08	-1.95%	189,637
Jun 30, 2026	20.53	20.61	20.46	20.48	20.48	-1.01%	528,815
Jun 29, 2026	20.63	20.88	20.45	20.69	20.69	0.94%	183,394
Jun 26, 2026	20.69	20.80	20.27	20.50	20.50	0.48%	149,375
Jun 25, 2026	20.44	20.60	20.28	20.40	20.40	1.90%	132,034
Jun 24, 2026	19.72	20.02	19.61	20.02	20.02	-1.09%	162,368
Jun 23, 2026	20.15	20.38	20.15	20.24	20.24	0.15%	193,491
Jun 22, 2026	20.32	20.42	20.18	20.21	20.21	-2.56%	858,837
Jun 18, 2026	20.75	20.94	20.72	20.74	20.74	-0.86%	150,529
Jun 17, 2026	21.03	21.23	20.90	20.92	20.92	-0.66%	170,663
Jun 16, 2026	21.04	21.20	20.88	21.06	21.06	-	84,681
Jun 15, 2026	21.07	21.40	20.81	21.06	21.06	-1.40%	139,911
Jun 12, 2026	21.11	21.38	21.08	21.36	21.36	-0.09%	80,431
Jun 11, 2026	21.15	21.39	20.94	21.38	21.38	2.74%	204,370
Jun 10, 2026	20.74	20.85	20.70	20.81	20.81	-0.24%	116,622
Jun 9, 2026	20.91	20.96	20.55	20.86	20.86	-	123,001
Jun 8, 2026	21.10	21.11	20.84	20.86	20.86	-0.86%	203,696
Jun 5, 2026	21.09	21.27	21.01	21.04	21.04	-0.24%	1,009,392
Jun 4, 2026	21.06	21.16	20.92	21.09	21.09	0.67%	341,669
Jun 3, 2026	21.02	21.24	20.85	20.95	20.95	0.82%	109,218
Jun 2, 2026	20.98	21.13	20.71	20.78	20.78	-0.67%	332,762
Jun 1, 2026	21.02	21.05	20.75	20.92	20.92	-1.25%	673,232
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