EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	19.78	19.93	19.64	19.89	19.89	1.27%	67,099
Sep 18, 2026	19.69	19.70	19.54	19.64	19.64	0.10%	68,391
Sep 17, 2026	19.55	19.68	19.52	19.62	19.62	1.13%	76,690
Sep 16, 2026	19.40	19.59	19.35	19.40	19.40	-0.31%	59,218
Sep 15, 2026	19.55	19.60	19.40	19.46	19.46	-0.59%	78,486
Sep 14, 2026	19.62	19.81	19.56	19.71	19.58	0.10%	99,605
Sep 11, 2026	19.81	19.95	19.68	19.69	19.56	0.15%	66,010
Sep 10, 2026	19.77	19.84	19.62	19.66	19.53	-0.76%	45,830
Sep 9, 2026	19.95	19.97	19.79	19.81	19.68	-0.75%	52,324
Sep 8, 2026	20.02	20.10	19.95	19.96	19.82	-0.30%	49,123
Sep 4, 2026	20.07	20.16	20.01	20.02	19.88	-0.25%	40,880
Sep 3, 2026	20.06	20.14	19.94	20.07	19.93	0.90%	57,046
Sep 2, 2026	19.86	19.99	19.84	19.89	19.75	-0.20%	48,828
Sep 1, 2026	19.93	20.05	19.92	19.93	19.79	-1.14%	63,527
Aug 31, 2026	20.13	20.17	20.00	20.16	20.02	-0.25%	92,483
Aug 28, 2026	20.15	20.23	20.09	20.21	20.07	0.30%	76,035
Aug 27, 2026	20.10	20.15	19.90	20.15	20.01	0.80%	37,766
Aug 26, 2026	19.97	20.01	19.86	19.99	19.85	0.10%	34,702
Aug 25, 2026	19.96	19.98	19.83	19.97	19.83	0.55%	58,193
Aug 24, 2026	19.90	19.96	19.80	19.86	19.73	-0.10%	44,454
Aug 21, 2026	19.82	20.00	19.78	19.88	19.75	0.40%	32,158
Aug 20, 2026	19.99	20.10	19.75	19.80	19.67	-1.00%	52,104
Aug 19, 2026	20.13	20.13	19.99	20.00	19.86	-0.45%	61,742
Aug 18, 2026	20.14	20.15	20.02	20.09	19.95	-0.40%	78,724
Aug 17, 2026	20.09	20.24	20.05	20.17	20.03	0.35%	66,057
Aug 14, 2026	20.12	20.24	20.09	20.10	19.96	-0.33%	59,346
Aug 13, 2026	20.24	20.39	20.24	20.30	20.03	0.30%	107,574
Aug 12, 2026	20.35	20.35	20.22	20.24	19.97	-0.05%	86,618
Aug 11, 2026	20.30	20.30	20.12	20.25	19.98	0.30%	67,095
Aug 10, 2026	20.15	20.30	19.99	20.19	19.92	0.20%	175,866
Aug 7, 2026	20.16	20.29	20.01	20.15	19.88	0.65%	90,590
Aug 6, 2026	20.04	20.17	19.95	20.02	19.75	-	41,071
Aug 5, 2026	20.13	20.32	19.97	20.02	19.75	-0.10%	76,912
Aug 4, 2026	20.00	20.14	19.99	20.04	19.77	0.50%	114,168
Aug 3, 2026	19.80	19.99	19.73	19.94	19.67	0.86%	76,620
Jul 31, 2026	19.82	19.92	19.63	19.77	19.51	0.66%	101,447
Jul 30, 2026	19.39	19.66	19.29	19.64	19.38	2.03%	103,359
Jul 29, 2026	19.52	19.67	19.25	19.25	18.99	-1.79%	59,017
Jul 28, 2026	19.70	19.76	19.58	19.60	19.34	-0.25%	68,101
Jul 27, 2026	19.78	19.79	19.52	19.65	19.39	-0.25%	62,396
Jul 24, 2026	19.71	19.81	19.66	19.70	19.44	-	55,989
Jul 23, 2026	19.80	19.80	19.64	19.70	19.44	-0.86%	56,057
Jul 22, 2026	19.81	19.93	19.81	19.87	19.61	0.61%	50,145
Jul 21, 2026	19.78	19.85	19.72	19.75	19.49	0.25%	42,446
Jul 20, 2026	19.72	19.93	19.68	19.70	19.44	-	58,070
Jul 17, 2026	19.75	19.96	19.66	19.70	19.44	-1.60%	50,657
Jul 16, 2026	20.07	20.12	19.95	20.02	19.75	-0.50%	66,291
Jul 15, 2026	20.03	20.20	19.93	20.12	19.85	0.72%	67,663
Jul 14, 2026	19.94	20.15	19.92	20.11	19.71	1.00%	49,056
Jul 13, 2026	19.94	20.15	19.85	19.91	19.51	-0.10%	96,649