EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.93	19.94	19.61	19.70	19.70	-0.45%	60,046
Mar 12, 2026	19.93	19.93	19.75	19.79	19.79	-1.05%	49,602
Mar 11, 2026	19.96	20.18	19.90	20.00	20.00	0.60%	37,617
Mar 10, 2026	19.75	19.93	19.63	19.88	19.88	0.91%	53,962
Mar 9, 2026	19.66	19.73	19.44	19.70	19.70	-0.76%	113,588
Mar 6, 2026	20.00	20.06	19.80	19.85	19.85	-1.34%	64,239
Mar 5, 2026	20.16	20.25	20.03	20.12	20.12	-0.84%	55,122
Mar 4, 2026	20.24	20.40	20.21	20.29	20.29	0.25%	65,038
Mar 3, 2026	20.20	20.30	19.95	20.24	20.24	-0.74%	89,850
Mar 2, 2026	20.20	20.46	20.20	20.39	20.39	-0.34%	55,142
Feb 27, 2026	20.44	20.48	20.34	20.46	20.46	-0.10%	95,467
Feb 26, 2026	20.47	20.53	20.30	20.48	20.48	-0.53%	109,336
Feb 25, 2026	20.46	20.62	20.42	20.59	20.59	0.78%	66,694
Feb 24, 2026	20.27	20.48	20.25	20.43	20.43	0.79%	63,767
Feb 23, 2026	20.47	20.47	20.23	20.27	20.27	-0.78%	81,360
Feb 20, 2026	20.33	20.56	20.31	20.43	20.43	0.59%	57,896
Feb 19, 2026	20.32	20.42	20.17	20.31	20.31	-0.25%	90,528
Feb 18, 2026	20.38	20.48	20.25	20.36	20.36	0.30%	72,233
Feb 17, 2026	20.36	20.36	20.06	20.30	20.30	-0.49%	66,342
Feb 13, 2026	20.37	20.50	20.31	20.40	20.27	0.05%	71,537
Feb 12, 2026	20.77	20.77	20.33	20.39	20.26	-1.02%	84,750
Feb 11, 2026	20.61	20.69	20.45	20.60	20.46	0.10%	64,009
Feb 10, 2026	20.66	20.75	20.55	20.58	20.45	0.19%	56,902
Feb 9, 2026	20.41	20.68	20.41	20.54	20.41	0.05%	52,049
Feb 6, 2026	20.30	20.60	20.29	20.53	20.40	1.63%	87,689
Feb 5, 2026	20.37	20.45	20.17	20.20	20.07	-1.37%	97,062
Feb 4, 2026	20.62	20.69	20.39	20.48	20.35	-0.68%	96,329
Feb 3, 2026	20.99	20.99	20.52	20.62	20.48	-1.62%	63,664
Feb 2, 2026	20.90	20.97	20.76	20.96	20.82	-0.05%	88,704
Jan 30, 2026	20.87	20.97	20.74	20.97	20.83	0.24%	82,008
Jan 29, 2026	20.98	20.98	20.56	20.92	20.78	0.19%	86,123
Jan 28, 2026	20.93	20.94	20.78	20.88	20.74	0.05%	69,990
Jan 27, 2026	20.77	20.88	20.75	20.87	20.73	0.63%	49,950
Jan 26, 2026	20.70	20.74	20.63	20.74	20.60	0.39%	66,731
Jan 23, 2026	20.73	20.79	20.59	20.66	20.52	-0.14%	54,982
Jan 22, 2026	20.73	20.87	20.62	20.69	20.55	0.58%	77,818
Jan 21, 2026	20.43	20.72	20.43	20.57	20.44	0.49%	87,377
Jan 20, 2026	20.74	20.74	20.42	20.47	20.34	-1.92%	117,462
Jan 16, 2026	20.89	20.89	20.64	20.87	20.73	0.38%	87,539
Jan 15, 2026	20.94	21.04	20.75	20.79	20.65	-0.53%	79,670
Jan 14, 2026	21.04	21.04	20.77	20.90	20.63	-0.90%	70,894
Jan 13, 2026	21.04	21.09	20.84	21.09	20.82	0.72%	228,197
Jan 12, 2026	20.84	20.94	20.72	20.94	20.67	0.24%	78,250
Jan 9, 2026	20.80	20.91	20.68	20.89	20.62	0.92%	66,408
Jan 8, 2026	20.80	20.80	20.62	20.70	20.43	-0.24%	63,332
Jan 7, 2026	20.88	20.89	20.71	20.75	20.48	-0.24%	45,002
Jan 6, 2026	20.77	20.84	20.68	20.80	20.53	0.87%	99,220
Jan 5, 2026	20.56	20.66	20.50	20.62	20.35	0.54%	99,563
Jan 2, 2026	20.71	20.74	20.40	20.51	20.25	-0.24%	68,773
Dec 31, 2025	20.70	20.74	20.50	20.56	20.29	-0.29%	138,332