EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.93	20.15	19.81	20.15	20.15	1.61%	187,628
Dec 18, 2025	19.75	19.93	19.69	19.83	19.83	0.97%	264,118
Dec 17, 2025	19.79	19.87	19.63	19.64	19.64	-0.61%	127,534
Dec 16, 2025	19.84	19.86	19.63	19.76	19.76	-0.60%	146,083
Dec 15, 2025	19.70	19.92	19.53	19.88	19.88	1.17%	602,835
Dec 12, 2025	19.80	19.88	19.57	19.65	19.52	-0.51%	96,603
Dec 11, 2025	19.70	19.81	19.61	19.75	19.62	-0.25%	105,384
Dec 10, 2025	19.74	19.80	19.60	19.80	19.67	1.02%	147,412
Dec 9, 2025	19.47	19.71	19.47	19.60	19.47	-0.31%	116,681
Dec 8, 2025	19.71	19.75	19.61	19.66	19.53	-0.10%	137,740
Dec 5, 2025	19.66	19.79	19.65	19.68	19.55	0.15%	97,385
Dec 4, 2025	19.67	19.70	19.56	19.65	19.52	-0.15%	137,482
Dec 3, 2025	19.60	19.74	19.59	19.68	19.55	-0.05%	191,162
Dec 2, 2025	19.70	19.87	19.61	19.69	19.56	-0.25%	200,957
Dec 1, 2025	19.65	19.87	19.64	19.74	19.61	-0.75%	199,837
Nov 28, 2025	19.76	20.00	19.75	19.89	19.75	0.51%	99,145
Nov 26, 2025	19.71	19.92	19.70	19.79	19.66	0.82%	143,851
Nov 25, 2025	19.60	19.75	19.43	19.63	19.50	0.10%	153,939
Nov 24, 2025	19.64	19.75	19.45	19.61	19.48	0.93%	100,376
Nov 21, 2025	19.33	19.63	19.21	19.43	19.30	0.73%	63,314
Nov 20, 2025	19.77	20.01	19.29	19.29	19.16	-1.83%	130,998
Nov 19, 2025	19.57	19.80	19.52	19.65	19.52	0.46%	42,746
Nov 18, 2025	19.50	19.76	19.50	19.56	19.43	-0.96%	63,457
Nov 17, 2025	20.00	20.05	19.66	19.75	19.62	-1.35%	68,275
Nov 14, 2025	19.71	20.10	19.68	20.02	19.88	-0.65%	104,149
Nov 13, 2025	20.35	20.41	20.06	20.15	19.88	-1.27%	111,853
Nov 12, 2025	20.51	20.60	20.35	20.41	20.14	-0.10%	59,832
Nov 11, 2025	20.27	20.52	20.27	20.43	20.16	0.29%	66,852
Nov 10, 2025	20.26	20.42	20.21	20.37	20.10	1.55%	64,643
Nov 7, 2025	20.16	20.33	19.98	20.06	19.79	-0.84%	69,577
Nov 6, 2025	20.48	20.51	20.22	20.23	19.96	-1.37%	79,668
Nov 5, 2025	20.46	20.69	20.45	20.51	20.24	0.20%	59,530
Nov 4, 2025	20.46	20.62	20.42	20.47	20.20	-0.78%	34,329
Nov 3, 2025	20.73	20.74	20.55	20.63	20.35	-0.39%	73,153
Oct 31, 2025	20.75	20.83	20.55	20.71	20.43	0.53%	76,647
Oct 30, 2025	20.63	20.71	20.52	20.60	20.32	-0.63%	59,293
Oct 29, 2025	20.81	20.88	20.57	20.73	20.45	-0.38%	48,936
Oct 28, 2025	20.86	20.88	20.73	20.81	20.53	0.24%	41,747
Oct 27, 2025	20.80	20.82	20.64	20.76	20.48	0.58%	79,458
Oct 24, 2025	20.65	20.71	20.57	20.64	20.36	0.63%	29,452
Oct 23, 2025	20.45	20.60	20.35	20.51	20.24	0.59%	31,958
Oct 22, 2025	20.51	20.60	20.30	20.39	20.12	-0.59%	37,458
Oct 21, 2025	20.50	20.60	20.45	20.51	20.24	0.29%	45,977
Oct 20, 2025	20.42	20.60	20.40	20.45	20.18	0.34%	73,455
Oct 17, 2025	20.35	20.43	20.02	20.38	20.11	0.25%	87,647
Oct 16, 2025	20.53	20.62	20.25	20.33	20.06	-0.88%	90,114
Oct 15, 2025	20.48	20.65	20.38	20.51	20.24	0.05%	54,382
Oct 14, 2025	20.46	20.74	19.91	20.50	20.09	-0.82%	120,301
Oct 13, 2025	20.59	20.79	20.56	20.67	20.26	1.08%	42,490
Oct 10, 2025	20.97	21.05	20.45	20.45	20.04	-2.34%	65,587