EISO Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	27.15	27.70	27.15	27.70	27.70	1.84%	32,269
Dec 11, 2025	27.50	27.50	27.20	27.20	27.20	-1.09%	66,500
Dec 10, 2025	28.50	28.50	27.50	27.50	27.50	-3.85%	83,517
Dec 9, 2025	28.85	28.85	28.10	28.60	28.60	0.35%	80,078
Dec 8, 2025	28.00	29.10	27.90	28.50	28.50	4.01%	249,622
Dec 5, 2025	27.40	27.45	27.20	27.40	27.40	-0.90%	83,440
Dec 4, 2025	28.45	28.50	27.45	27.65	27.65	-2.81%	190,547
Dec 3, 2025	29.30	29.60	28.35	28.45	28.45	-1.90%	347,939
Dec 2, 2025	28.40	30.10	28.05	29.00	29.00	4.13%	1,554,781
Dec 1, 2025	29.05	29.50	27.25	27.85	27.85	-0.36%	640,488
Nov 28, 2025	26.25	29.05	26.25	27.95	27.95	5.47%	545,046
Nov 27, 2025	26.45	26.50	26.05	26.50	26.50	0.38%	14,173
Nov 26, 2025	26.65	26.70	26.40	26.40	26.40	-0.94%	17,095
Nov 25, 2025	26.75	26.75	26.45	26.65	26.65	-0.19%	13,020
Nov 24, 2025	27.20	27.20	26.40	26.70	26.70	-0.19%	53,036
Nov 21, 2025	26.80	27.20	25.70	26.75	26.75	-0.37%	160,217
Nov 20, 2025	25.25	27.30	24.75	26.85	26.85	7.40%	181,032
Nov 19, 2025	24.30	25.30	24.20	25.00	25.00	1.21%	24,117
Nov 18, 2025	25.00	25.00	24.70	24.70	24.70	-1.20%	16,136
Nov 17, 2025	24.45	25.50	24.15	25.00	25.00	0.81%	110,112
Nov 14, 2025	25.10	25.30	24.80	24.80	24.80	-1.20%	14,035
Nov 13, 2025	25.00	25.15	25.00	25.10	25.10	-	20,213