EISO Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	67.80	69.90	65.60	67.80	67.80	-	715,853
Jun 4, 2026	68.50	69.00	66.70	67.80	67.80	-1.02%	422,235
Jun 3, 2026	69.20	70.80	68.30	68.50	68.50	-	632,480
Jun 2, 2026	72.60	72.60	67.80	68.50	68.50	-4.20%	1,055,761
Jun 1, 2026	71.80	72.90	70.60	71.50	71.50	-0.42%	716,920
May 29, 2026	72.90	73.60	71.00	71.80	71.80	1.13%	817,234
May 28, 2026	76.20	77.60	68.00	71.00	71.00	-3.53%	2,514,367
May 27, 2026	75.50	75.70	72.50	73.60	73.60	-1.47%	1,017,861
May 26, 2026	77.00	77.50	73.90	74.70	74.70	-2.23%	1,316,883
May 25, 2026	78.50	81.30	76.40	76.40	76.40	-0.65%	3,873,245
May 22, 2026	80.00	80.50	76.70	76.90	76.90	-2.41%	4,338,404
May 21, 2026	72.40	78.80	72.20	78.80	78.80	9.90%	3,628,913
May 20, 2026	76.80	79.20	70.40	71.70	71.70	-6.27%	4,523,415
May 19, 2026	74.50	77.30	73.50	76.50	76.50	4.37%	6,325,882
May 18, 2026	66.70	73.30	64.60	73.30	73.30	9.90%	1,534,808
May 15, 2026	68.60	69.10	66.00	66.70	66.70	-1.62%	864,578
May 14, 2026	67.90	70.30	67.80	67.80	67.80	-0.59%	846,732
May 13, 2026	70.80	70.80	67.50	68.20	68.20	-3.54%	880,646
May 12, 2026	69.20	73.10	69.20	70.70	70.70	-1.12%	1,921,452
May 11, 2026	75.00	77.40	71.20	71.50	71.50	1.56%	9,083,760
May 8, 2026	67.70	70.40	67.50	70.40	70.40	10.00%	6,069,538
May 7, 2026	65.10	66.60	63.70	64.00	64.00	-1.54%	664,389
May 6, 2026	69.50	69.50	63.80	65.00	65.00	-5.80%	1,419,599
May 5, 2026	66.90	70.90	66.80	69.00	69.00	0.44%	3,692,879
May 4, 2026	67.00	68.70	62.70	68.70	68.70	9.92%	2,532,888
Apr 30, 2026	57.90	62.50	57.50	62.50	62.50	9.84%	1,097,051
Apr 29, 2026	58.40	58.70	56.70	56.90	56.90	-4.21%	415,868
Apr 28, 2026	60.20	60.20	57.70	59.40	59.40	1.19%	598,941
Apr 27, 2026	58.80	59.60	55.20	58.70	58.70	1.73%	950,046
Apr 24, 2026	61.40	61.50	55.90	57.70	57.70	-5.87%	1,217,677
Apr 23, 2026	67.80	68.70	61.20	61.30	61.30	-9.85%	1,779,144
Apr 22, 2026	69.00	69.50	67.90	68.00	68.00	0.15%	685,761
Apr 21, 2026	68.30	70.00	67.50	67.90	67.90	0.59%	1,166,764
Apr 20, 2026	69.90	71.00	67.10	67.50	67.50	-3.98%	1,457,280
Apr 17, 2026	73.50	74.50	70.30	70.30	70.30	-2.63%	1,589,341
Apr 16, 2026	73.80	74.30	71.50	72.20	72.20	-3.09%	1,407,117
Apr 15, 2026	75.60	77.40	73.90	74.50	74.50	-1.46%	1,694,032
Apr 14, 2026	80.00	82.20	74.10	75.60	75.60	-2.95%	4,531,533
Apr 13, 2026	71.40	77.90	71.10	77.90	77.90	9.87%	5,052,916
Apr 10, 2026	70.50	71.80	68.90	70.90	70.90	2.90%	1,362,305
Apr 9, 2026	71.80	73.10	68.90	68.90	68.90	-3.37%	2,552,743
Apr 8, 2026	68.70	71.90	68.40	71.30	71.30	6.74%	2,425,581
Apr 7, 2026	71.10	73.00	66.80	66.80	66.80	-7.09%	2,865,645
Apr 2, 2026	77.70	79.20	71.90	71.90	71.90	-7.82%	3,470,330
Apr 1, 2026	80.00	81.40	75.50	78.00	78.00	3.04%	5,396,722
Mar 31, 2026	79.10	84.60	75.10	75.70	75.70	-2.57%	11,917,540
Mar 30, 2026	75.00	79.70	70.00	77.70	77.70	2.51%	5,810,504
Mar 27, 2026	76.00	79.60	74.60	75.80	75.80	-0.92%	8,114,930
Mar 26, 2026	75.60	78.90	74.00	76.50	76.50	3.80%	15,401,770
Mar 25, 2026	69.50	73.70	68.70	73.70	73.70	10.00%	4,264,703