EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	21.06	21.09	20.88	21.02	21.02	-0.33%	65,383
Feb 19, 2025	21.15	21.15	21.00	21.09	21.09	-0.09%	39,314
Feb 18, 2025	21.10	21.16	20.97	21.11	21.11	-0.19%	100,156
Feb 14, 2025	21.04	21.15	21.00	21.15	21.15	0.52%	38,082
Feb 13, 2025	21.06	21.15	20.94	21.04	20.91	-0.09%	48,889
Feb 12, 2025	20.94	21.11	20.90	21.06	20.93	0.33%	113,049
Feb 11, 2025	20.67	20.99	20.62	20.99	20.86	1.30%	74,582
Feb 10, 2025	20.78	20.91	20.59	20.72	20.59	0.52%	91,521
Feb 7, 2025	20.80	20.91	20.56	20.61	20.48	-0.85%	86,365
Feb 6, 2025	20.80	20.90	20.70	20.79	20.66	-0.05%	86,306
Feb 5, 2025	20.86	20.86	20.69	20.80	20.67	-0.29%	69,173
Feb 4, 2025	20.88	21.14	20.76	20.86	20.73	-0.19%	86,944
Feb 3, 2025	20.75	20.94	20.73	20.90	20.77	-0.95%	99,433
Jan 31, 2025	21.20	21.41	21.02	21.10	20.97	0.14%	92,848
Jan 30, 2025	20.99	21.12	20.93	21.07	20.94	0.38%	74,172
Jan 29, 2025	21.19	21.19	20.90	20.99	20.86	-0.66%	38,427
Jan 28, 2025	21.07	21.19	20.89	21.13	21.00	0.33%	69,382
Jan 27, 2025	21.01	21.15	20.83	21.06	20.93	-0.75%	115,589
Jan 24, 2025	21.23	21.42	21.06	21.22	21.09	-0.09%	45,264
Jan 23, 2025	21.26	21.28	21.15	21.24	21.11	0.19%	65,856
Jan 22, 2025	20.99	21.30	20.94	21.20	21.07	1.44%	70,123
Jan 21, 2025	20.80	21.03	20.79	20.90	20.77	0.53%	49,549
Jan 17, 2025	20.74	20.81	20.65	20.79	20.66	0.97%	66,324
Jan 16, 2025	20.41	20.72	20.41	20.59	20.46	0.29%	88,408
Jan 15, 2025	20.53	20.69	20.32	20.53	20.40	0.49%	67,369
Jan 14, 2025	20.49	20.74	20.30	20.43	20.17	0.44%	36,195
Jan 13, 2025	20.17	20.39	19.98	20.34	20.08	0.25%	98,162
Jan 10, 2025	20.57	20.65	20.15	20.29	20.03	-1.89%	169,279
Jan 8, 2025	20.81	20.89	20.45	20.68	20.42	-0.96%	140,339
Jan 7, 2025	20.74	20.90	20.51	20.88	20.61	0.53%	60,297
Jan 6, 2025	20.74	20.86	20.71	20.77	20.51	-	103,859
Jan 3, 2025	20.82	20.90	20.68	20.77	20.51	0.10%	73,174
Jan 2, 2025	20.80	21.02	20.73	20.75	20.49	-0.10%	97,239
Dec 31, 2024	21.05	21.08	20.75	20.77	20.51	-1.47%	200,416
Dec 30, 2024	21.21	21.26	20.87	21.08	20.81	-0.85%	82,418
Dec 27, 2024	21.28	21.29	21.11	21.26	20.99	-0.28%	41,519
Dec 26, 2024	21.55	21.55	21.26	21.32	21.05	-0.74%	58,566
Dec 24, 2024	21.10	21.57	21.10	21.48	21.21	1.90%	50,521
Dec 23, 2024	20.94	21.18	20.92	21.08	20.81	0.48%	89,200
Dec 20, 2024	20.90	21.15	20.77	20.98	20.58	0.58%	68,448
Dec 19, 2024	21.27	21.54	20.79	20.86	20.47	-2.07%	81,854
Dec 18, 2024	21.61	21.62	21.25	21.30	20.90	-1.02%	91,755
Dec 17, 2024	21.55	21.70	21.41	21.52	21.11	-0.23%	46,910
Dec 16, 2024	21.27	21.82	21.25	21.57	21.16	1.41%	114,553
Dec 13, 2024	21.54	21.56	21.13	21.27	20.87	-0.61%	75,086
Dec 12, 2024	21.41	21.46	21.35	21.40	21.00	-0.56%	72,332
Dec 11, 2024	21.69	21.69	21.42	21.52	21.11	-	66,586
Dec 10, 2024	21.70	21.75	21.44	21.52	21.11	-0.83%	66,664
Dec 9, 2024	21.75	21.99	21.56	21.70	21.29	-0.18%	77,732
Dec 6, 2024	21.81	22.07	21.70	21.74	21.33	-0.32%	73,833
Dec 5, 2024	21.96	22.01	21.77	21.81	21.40	-0.77%	61,629
Dec 4, 2024	21.84	22.10	21.55	21.98	21.56	1.34%	111,594
Dec 3, 2024	21.61	21.81	21.50	21.69	21.28	0.88%	81,192
Dec 2, 2024	21.57	21.74	21.47	21.50	21.09	-1.24%	64,596
Nov 29, 2024	21.69	21.88	21.52	21.77	21.36	1.07%	50,788
Nov 27, 2024	21.17	21.63	21.01	21.54	21.13	1.46%	102,502
Nov 26, 2024	21.53	21.72	21.15	21.23	20.83	-1.39%	77,760
Nov 25, 2024	21.60	21.94	21.45	21.53	21.12	0.28%	79,514
Nov 22, 2024	21.50	21.59	21.35	21.47	21.06	-0.19%	70,323
Nov 21, 2024	21.53	21.57	21.31	21.51	21.10	-0.46%	78,771
Nov 20, 2024	21.35	21.65	21.21	21.61	21.07	1.65%	79,710
Nov 19, 2024	21.04	21.35	21.04	21.26	20.73	0.43%	94,552
Nov 18, 2024	20.55	21.28	20.55	21.17	20.64	3.02%	122,628
Nov 15, 2024	20.36	20.60	20.25	20.55	20.04	1.13%	139,302
Nov 14, 2024	20.60	20.74	20.31	20.32	19.81	-1.65%	71,482
Nov 13, 2024	20.56	20.74	20.56	20.66	20.14	0.88%	68,968
Nov 12, 2024	20.52	20.72	20.43	20.48	19.97	-0.78%	73,302
Nov 11, 2024	20.76	20.77	20.54	20.64	20.12	-0.39%	85,533
Nov 8, 2024	20.59	20.85	20.59	20.72	20.20	1.02%	69,552
Nov 7, 2024	20.37	20.60	20.37	20.51	20.00	1.03%	96,020
Nov 6, 2024	20.51	20.51	20.26	20.30	19.79	1.25%	84,963
Nov 5, 2024	20.11	20.18	20.03	20.05	19.55	0.20%	53,773
Nov 4, 2024	20.19	20.25	20.01	20.01	19.51	-0.99%	51,713
Nov 1, 2024	20.25	20.40	20.18	20.21	19.70	0.15%	98,025
Oct 31, 2024	20.49	20.63	20.16	20.18	19.68	-1.27%	109,889
Oct 30, 2024	20.25	20.55	20.20	20.44	19.93	1.19%	92,090
Oct 29, 2024	20.21	20.30	20.16	20.20	19.70	-0.05%	33,083
Oct 28, 2024	20.27	20.31	20.13	20.21	19.70	0.30%	54,198
Oct 25, 2024	20.21	20.26	20.09	20.15	19.65	0.50%	56,111
Oct 24, 2024	20.16	20.19	20.05	20.05	19.55	-0.45%	37,026
Oct 23, 2024	20.31	20.31	20.04	20.14	19.64	-1.37%	55,103
Oct 22, 2024	20.34	20.50	20.31	20.42	19.78	0.39%	89,598
Oct 21, 2024	20.28	20.49	20.26	20.34	19.70	0.20%	51,257
Oct 18, 2024	20.19	20.44	20.12	20.30	19.66	0.50%	76,766
Oct 17, 2024	20.33	20.36	20.19	20.20	19.57	-0.39%	41,243
Oct 16, 2024	20.17	20.29	20.03	20.28	19.64	0.50%	104,009
Oct 15, 2024	20.28	20.39	20.15	20.18	19.55	-0.69%	54,560
Oct 14, 2024	20.32	20.37	20.10	20.32	19.68	0.64%	46,490
Oct 11, 2024	20.06	20.24	20.06	20.19	19.56	0.20%	65,500
Oct 10, 2024	20.23	20.24	20.01	20.15	19.52	0.15%	73,870
Oct 9, 2024	20.12	20.16	19.96	20.12	19.49	0.45%	141,445
Oct 8, 2024	19.83	20.07	19.72	20.03	19.40	1.78%	82,330
Oct 7, 2024	19.85	19.90	19.65	19.68	19.06	-1.16%	121,973
Oct 4, 2024	19.68	19.93	19.68	19.91	19.28	1.48%	90,988
Oct 3, 2024	19.80	19.90	19.62	19.62	19.00	-1.85%	139,967
Oct 2, 2024	20.02	20.02	19.65	19.99	19.36	-0.40%	124,109
Oct 1, 2024	20.15	20.17	19.56	20.07	19.44	-0.79%	126,518
Sep 30, 2024	19.98	20.23	19.73	20.23	19.59	1.25%	242,790
Sep 27, 2024	19.88	20.02	19.72	19.98	19.35	0.55%	94,894
Sep 26, 2024	19.82	19.94	19.68	19.87	19.25	0.61%	77,292