EEI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.13	2.21	2.13	2.15	2.15	0.94%	1,248,000
Feb 5, 2026	2.25	2.26	2.13	2.13	2.13	-3.18%	509,000
Feb 4, 2026	2.37	2.47	2.20	2.20	2.20	-7.56%	1,693,000
Feb 3, 2026	2.49	2.49	2.38	2.38	2.38	-3.25%	325,000
Feb 2, 2026	2.49	2.49	2.46	2.46	2.46	-1.20%	75,000
Jan 30, 2026	2.50	2.52	2.49	2.49	2.49	-	145,000
Jan 29, 2026	2.62	2.62	2.49	2.49	2.49	-2.35%	373,000
Jan 28, 2026	2.58	2.58	2.55	2.55	2.55	-1.16%	100,000
Jan 27, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	88,000
Jan 26, 2026	2.57	2.60	2.57	2.60	2.60	1.17%	8,000
Jan 23, 2026	2.60	2.60	2.57	2.57	2.57	-0.77%	23,000
Jan 22, 2026	2.59	2.60	2.59	2.59	2.59	-	14,000
Jan 21, 2026	2.64	2.64	2.57	2.59	2.59	-1.89%	188,000
Jan 20, 2026	2.60	2.64	2.60	2.64	2.64	3.13%	72,000
Jan 19, 2026	2.68	2.68	2.56	2.56	2.56	-4.48%	482,000
Jan 16, 2026	2.72	2.72	2.68	2.68	2.68	-0.74%	14,000
Jan 15, 2026	2.69	2.70	2.69	2.70	2.70	0.37%	28,000
Jan 14, 2026	2.69	2.69	2.69	2.69	2.69	-	10,000
Jan 13, 2026	2.69	2.70	2.69	2.69	2.69	1.89%	40,000
Jan 12, 2026	2.69	2.69	2.63	2.64	2.64	-1.49%	72,000
Jan 9, 2026	2.68	2.68	2.68	2.68	2.68	-	14,000
Jan 8, 2026	2.67	2.69	2.67	2.68	2.68	0.37%	18,000
Jan 7, 2026	2.69	2.69	2.66	2.67	2.67	-	16,000
Jan 6, 2026	2.70	2.70	2.67	2.67	2.67	-0.74%	31,000
Jan 5, 2026	2.79	2.79	2.67	2.69	2.69	-3.58%	38,000
Jan 2, 2026	2.84	2.84	2.68	2.79	2.79	-1.76%	9,000
Dec 29, 2025	2.65	2.84	2.65	2.84	2.84	7.17%	24,000
Dec 26, 2025	2.65	2.65	2.65	2.65	2.65	0.76%	7,000
Dec 23, 2025	2.63	2.63	2.62	2.63	2.63	-	33,000
Dec 22, 2025	2.63	2.63	2.63	2.63	2.63	-	20,000
Dec 19, 2025	2.65	2.65	2.63	2.63	2.63	-1.50%	4,000
Dec 18, 2025	2.67	2.67	2.67	2.67	2.67	-	-
Dec 17, 2025	2.65	2.67	2.65	2.67	2.67	0.75%	13,000
Dec 16, 2025	2.68	2.68	2.64	2.65	2.65	-1.49%	44,000
Dec 15, 2025	2.65	2.70	2.64	2.69	2.69	1.51%	17,000
Dec 12, 2025	2.65	2.65	2.65	2.65	2.65	0.38%	10,000
Dec 11, 2025	2.75	2.75	2.64	2.64	2.64	-4.00%	48,000
Dec 10, 2025	2.76	2.76	2.75	2.75	2.75	0.36%	6,000
Dec 9, 2025	2.80	2.85	2.74	2.74	2.74	-2.14%	27,000
Dec 5, 2025	2.72	2.82	2.72	2.80	2.80	4.48%	25,000
Dec 4, 2025	2.67	2.68	2.64	2.68	2.68	-2.90%	36,000
Dec 3, 2025	2.77	2.77	2.76	2.76	2.76	2.22%	2,000
Dec 2, 2025	2.65	2.70	2.65	2.70	2.70	2.27%	52,000
Dec 1, 2025	2.64	2.64	2.63	2.64	2.64	0.38%	72,000
Nov 28, 2025	2.63	2.63	2.63	2.63	2.63	-	25,000
Nov 27, 2025	2.63	2.63	2.63	2.63	2.63	-0.75%	20,000
Nov 26, 2025	2.79	2.79	2.64	2.65	2.65	-5.02%	106,000
Nov 25, 2025	2.79	2.79	2.79	2.79	2.79	-	1,000
Nov 24, 2025	2.70	2.79	2.63	2.79	2.79	-4.12%	92,000
Nov 21, 2025	2.88	2.91	2.88	2.91	2.91	1.04%	62,000