EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.90	21.15	20.77	20.98	20.98	0.58%	68,448
Dec 19, 2024	21.27	21.54	20.79	20.86	20.86	-2.07%	81,854
Dec 18, 2024	21.61	21.62	21.25	21.30	21.30	-1.02%	91,755
Dec 17, 2024	21.55	21.70	21.41	21.52	21.52	-0.23%	46,910
Dec 16, 2024	21.27	21.82	21.25	21.57	21.57	1.41%	114,553
Dec 13, 2024	21.54	21.56	21.13	21.27	21.27	-0.61%	75,086
Dec 12, 2024	21.41	21.46	21.35	21.40	21.40	-0.56%	72,332
Dec 11, 2024	21.69	21.69	21.42	21.52	21.52	-	66,586
Dec 10, 2024	21.70	21.75	21.44	21.52	21.52	-0.83%	66,664
Dec 9, 2024	21.75	21.99	21.56	21.70	21.70	-0.18%	77,732
Dec 6, 2024	21.81	22.07	21.70	21.74	21.74	-0.32%	73,833
Dec 5, 2024	21.96	22.01	21.77	21.81	21.81	-0.77%	61,629
Dec 4, 2024	21.84	22.10	21.55	21.98	21.98	1.34%	111,594
Dec 3, 2024	21.61	21.81	21.50	21.69	21.69	0.88%	81,192
Dec 2, 2024	21.57	21.74	21.47	21.50	21.50	-1.24%	64,596
Nov 29, 2024	21.69	21.88	21.52	21.77	21.77	1.07%	50,788
Nov 27, 2024	21.17	21.63	21.01	21.54	21.54	1.46%	102,502
Nov 26, 2024	21.53	21.72	21.15	21.23	21.23	-1.39%	77,760
Nov 25, 2024	21.60	21.94	21.45	21.53	21.53	0.28%	79,514
Nov 22, 2024	21.50	21.59	21.35	21.47	21.47	-0.19%	70,323
Nov 21, 2024	21.53	21.57	21.31	21.51	21.51	-0.46%	78,771
Nov 20, 2024	21.35	21.65	21.21	21.61	21.48	1.65%	79,710
Nov 19, 2024	21.04	21.35	21.04	21.26	21.13	0.43%	94,552
Nov 18, 2024	20.55	21.28	20.55	21.17	21.04	3.02%	122,628
Nov 15, 2024	20.36	20.60	20.25	20.55	20.42	1.13%	139,302
Nov 14, 2024	20.60	20.74	20.31	20.32	20.19	-1.65%	71,482
Nov 13, 2024	20.56	20.74	20.56	20.66	20.53	0.88%	68,968
Nov 12, 2024	20.52	20.72	20.43	20.48	20.35	-0.78%	73,302
Nov 11, 2024	20.76	20.77	20.54	20.64	20.51	-0.39%	85,533
Nov 8, 2024	20.59	20.85	20.59	20.72	20.59	1.02%	69,552
Nov 7, 2024	20.37	20.60	20.37	20.51	20.38	1.03%	96,020
Nov 6, 2024	20.51	20.51	20.26	20.30	20.18	1.25%	84,963
Nov 5, 2024	20.11	20.18	20.03	20.05	19.93	0.20%	53,773
Nov 4, 2024	20.19	20.25	20.01	20.01	19.89	-0.99%	51,713
Nov 1, 2024	20.25	20.40	20.18	20.21	20.09	0.15%	98,025
Oct 31, 2024	20.49	20.63	20.16	20.18	20.06	-1.27%	109,889
Oct 30, 2024	20.25	20.55	20.20	20.44	20.31	1.19%	92,090
Oct 29, 2024	20.21	20.30	20.16	20.20	20.08	-0.05%	33,083
Oct 28, 2024	20.27	20.31	20.13	20.21	20.09	0.30%	54,198
Oct 25, 2024	20.21	20.26	20.09	20.15	20.03	0.50%	56,111
Oct 24, 2024	20.16	20.19	20.05	20.05	19.93	-0.45%	37,026
Oct 23, 2024	20.31	20.31	20.04	20.14	20.02	-1.37%	55,103
Oct 22, 2024	20.34	20.50	20.31	20.42	20.16	0.39%	89,598
Oct 21, 2024	20.28	20.49	20.26	20.34	20.08	0.20%	51,257
Oct 18, 2024	20.19	20.44	20.12	20.30	20.04	0.50%	76,766
Oct 17, 2024	20.33	20.36	20.19	20.20	19.94	-0.39%	41,243
Oct 16, 2024	20.17	20.29	20.03	20.28	20.02	0.50%	104,009
Oct 15, 2024	20.28	20.39	20.15	20.18	19.92	-0.69%	54,560
Oct 14, 2024	20.32	20.37	20.10	20.32	20.06	0.64%	46,490
Oct 11, 2024	20.06	20.24	20.06	20.19	19.93	0.20%	65,500
Oct 10, 2024	20.23	20.24	20.01	20.15	19.89	0.15%	73,870
Oct 9, 2024	20.12	20.16	19.96	20.12	19.86	0.45%	141,445
Oct 8, 2024	19.83	20.07	19.72	20.03	19.78	1.78%	82,330
Oct 7, 2024	19.85	19.90	19.65	19.68	19.43	-1.16%	121,973
Oct 4, 2024	19.68	19.93	19.68	19.91	19.66	1.48%	90,988
Oct 3, 2024	19.80	19.90	19.62	19.62	19.37	-1.85%	139,967
Oct 2, 2024	20.02	20.02	19.65	19.99	19.74	-0.40%	124,109
Oct 1, 2024	20.15	20.17	19.56	20.07	19.81	-0.79%	126,518
Sep 30, 2024	19.98	20.23	19.73	20.23	19.97	1.25%	242,790
Sep 27, 2024	19.88	20.02	19.72	19.98	19.73	0.55%	94,894
Sep 26, 2024	19.82	19.94	19.68	19.87	19.62	0.61%	77,292
Sep 25, 2024	19.82	19.95	19.66	19.75	19.50	-0.50%	61,203
Sep 24, 2024	19.86	19.88	19.74	19.85	19.60	0.40%	77,081
Sep 23, 2024	19.73	19.79	19.65	19.77	19.52	0.25%	59,033
Sep 20, 2024	19.76	19.90	19.61	19.72	19.47	-1.00%	84,663
Sep 19, 2024	19.95	20.00	19.83	19.92	19.53	0.86%	109,460
Sep 18, 2024	19.73	19.94	19.62	19.75	19.37	0.05%	89,446
Sep 17, 2024	19.80	19.80	19.67	19.74	19.36	0.15%	77,241
Sep 16, 2024	19.61	19.74	19.53	19.71	19.33	0.51%	105,289
Sep 13, 2024	19.59	19.65	19.51	19.61	19.23	0.72%	68,523
Sep 12, 2024	19.31	19.50	19.20	19.47	19.09	1.04%	97,422
Sep 11, 2024	19.10	19.30	19.00	19.27	18.90	0.89%	106,043
Sep 10, 2024	19.03	19.16	18.92	19.10	18.73	0.42%	80,813
Sep 9, 2024	18.92	19.18	18.92	19.02	18.65	0.63%	92,658
Sep 6, 2024	19.05	19.16	18.85	18.90	18.53	-1.10%	55,438
Sep 5, 2024	19.07	19.18	18.98	19.11	18.74	-0.05%	63,549
Sep 4, 2024	18.91	19.15	18.82	19.12	18.75	0.42%	86,295
Sep 3, 2024	19.20	19.23	18.99	19.04	18.67	-1.19%	105,924
Aug 30, 2024	19.46	19.62	19.19	19.27	18.90	-0.46%	248,420
Aug 29, 2024	19.47	19.51	19.23	19.36	18.99	0.36%	133,150
Aug 28, 2024	19.42	19.50	19.21	19.29	18.92	-1.08%	63,104
Aug 27, 2024	19.52	19.57	19.37	19.50	19.12	-0.15%	58,303
Aug 26, 2024	19.42	19.53	19.26	19.53	19.15	1.11%	83,895
Aug 23, 2024	19.10	19.37	19.10	19.32	18.94	1.39%	60,566
Aug 22, 2024	19.29	19.39	19.02	19.05	18.68	-1.91%	70,579
Aug 21, 2024	19.46	19.50	19.35	19.42	18.91	0.31%	57,271
Aug 20, 2024	19.38	19.42	19.31	19.36	18.85	0.26%	86,625
Aug 19, 2024	19.13	19.36	19.13	19.31	18.80	0.63%	98,304
Aug 16, 2024	19.09	19.22	19.09	19.19	18.69	0.31%	69,663
Aug 15, 2024	19.04	19.22	19.04	19.13	18.63	1.22%	57,779
Aug 14, 2024	18.90	19.02	18.85	18.90	18.40	-0.26%	159,574
Aug 13, 2024	18.84	19.09	18.79	18.95	18.45	0.85%	54,947
Aug 12, 2024	18.98	19.12	18.67	18.79	18.30	-0.32%	82,334
Aug 9, 2024	18.61	18.87	18.56	18.85	18.36	1.24%	55,659
Aug 8, 2024	18.34	18.72	18.31	18.62	18.13	2.42%	60,155
Aug 7, 2024	18.36	18.49	18.18	18.18	17.70	0.50%	55,821
Aug 6, 2024	17.96	18.28	17.80	18.09	17.62	1.86%	114,514
Aug 5, 2024	17.94	18.13	17.61	17.76	17.29	-5.13%	154,548
Aug 2, 2024	18.76	18.77	18.36	18.72	18.23	-1.42%	116,749
Aug 1, 2024	19.23	19.23	18.80	18.99	18.49	-0.94%	84,195