EISO Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.60	56.50	51.50	56.00	56.00	1.82%	1,162,276
Mar 5, 2026	53.70	55.00	51.50	55.00	55.00	10.00%	1,448,463
Mar 4, 2026	52.10	52.10	49.35	50.00	50.00	-8.76%	1,354,212
Mar 3, 2026	60.00	62.30	54.00	54.80	54.80	-6.64%	3,697,761
Mar 2, 2026	54.10	58.70	54.00	58.70	58.70	9.93%	5,202,568
Feb 26, 2026	53.40	53.40	53.30	53.40	53.40	9.88%	2,181,219
Feb 25, 2026	47.25	48.60	44.45	48.60	48.60	9.95%	7,053,530
Feb 24, 2026	40.00	44.20	39.50	44.20	44.20	9.95%	4,986,968
Feb 23, 2026	38.90	41.60	37.75	40.20	40.20	6.07%	2,843,325
Feb 11, 2026	37.90	38.25	36.15	37.90	37.90	5.13%	1,140,308
Feb 10, 2026	38.80	39.60	35.50	36.05	36.05	-6.36%	2,924,143
Feb 9, 2026	37.40	39.60	36.00	38.50	38.50	6.94%	1,764,491
Feb 6, 2026	36.00	37.00	35.00	36.00	36.00	-2.70%	829,657
Feb 5, 2026	40.00	40.00	36.75	37.00	37.00	-7.50%	2,076,149
Feb 4, 2026	36.50	40.00	36.30	40.00	40.00	9.89%	2,850,821
Feb 3, 2026	36.40	38.35	35.90	36.40	36.40	4.30%	2,391,859
Feb 2, 2026	34.40	36.50	34.15	34.90	34.90	-	867,529
Jan 30, 2026	36.90	36.90	34.80	34.90	34.90	-5.68%	1,003,053
Jan 29, 2026	39.95	39.95	36.25	37.00	37.00	-7.50%	1,603,028
Jan 28, 2026	40.50	42.45	39.60	40.00	40.00	-2.44%	1,910,632
Jan 27, 2026	44.45	46.40	39.80	41.00	41.00	-2.84%	7,747,662
Jan 26, 2026	41.25	42.20	41.20	42.20	42.20	9.90%	3,050,985
Jan 23, 2026	35.40	38.40	35.40	38.40	38.40	9.87%	2,424,133
Jan 22, 2026	36.20	36.40	34.80	34.95	34.95	-0.14%	662,084
Jan 21, 2026	38.15	38.45	34.85	35.00	35.00	-8.74%	1,167,950
Jan 20, 2026	37.00	39.05	36.85	38.35	38.35	3.65%	1,403,211
Jan 19, 2026	38.60	38.60	36.85	37.00	37.00	-4.15%	1,304,352
Jan 16, 2026	41.50	41.65	38.50	38.60	38.60	-4.10%	1,402,976
Jan 15, 2026	41.20	41.90	39.50	40.25	40.25	-1.83%	1,647,476
Jan 14, 2026	40.45	43.30	40.00	41.00	41.00	0.12%	2,171,254
Jan 13, 2026	42.35	43.45	39.40	40.95	40.95	0.61%	7,886,499
Jan 12, 2026	40.40	40.70	40.00	40.70	40.70	10.00%	1,831,460
Jan 9, 2026	33.65	37.00	33.65	37.00	37.00	9.96%	3,111,453
Jan 8, 2026	34.85	36.55	33.55	33.65	33.65	-4.13%	1,112,102
Jan 7, 2026	35.80	37.45	34.65	35.10	35.10	2.93%	2,915,458
Jan 6, 2026	33.20	34.10	32.70	34.10	34.10	10.00%	2,808,599
Jan 5, 2026	29.95	31.00	29.55	31.00	31.00	9.93%	1,625,812
Jan 2, 2026	27.20	28.45	27.10	28.20	28.20	4.44%	170,689
Dec 31, 2025	26.70	27.00	26.70	27.00	27.00	0.19%	36,000
Dec 30, 2025	26.90	27.30	26.90	26.95	26.95	-0.55%	12,001
Dec 29, 2025	27.50	27.50	27.00	27.10	27.10	-1.28%	36,762
Dec 26, 2025	26.40	28.50	26.40	27.45	27.45	1.86%	51,120
Dec 24, 2025	26.95	27.20	26.85	26.95	26.95	-0.92%	42,401
Dec 23, 2025	27.25	27.25	27.20	27.20	27.20	-0.55%	14,357
Dec 22, 2025	27.30	27.35	27.15	27.35	27.35	0.37%	23,576
Dec 19, 2025	27.10	28.20	27.10	27.25	27.25	-0.18%	54,450
Dec 18, 2025	27.20	27.30	27.10	27.30	27.30	-	17,200
Dec 17, 2025	27.20	27.50	27.10	27.30	27.30	-0.18%	61,040
Dec 16, 2025	27.15	27.45	27.00	27.35	27.35	0.55%	59,541
Dec 15, 2025	27.70	27.70	27.10	27.20	27.20	-1.81%	51,190