EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	20.15	20.30	19.99	20.19	20.19	0.20%	175,864
Aug 7, 2026	20.16	20.29	20.01	20.15	20.15	0.65%	90,587
Aug 6, 2026	20.04	20.17	19.95	20.02	20.02	-	41,045
Aug 5, 2026	20.13	20.32	19.97	20.02	20.02	-0.10%	76,908
Aug 4, 2026	20.00	20.14	19.99	20.04	20.04	0.50%	114,166
Aug 3, 2026	19.80	19.99	19.73	19.94	19.94	0.86%	76,619
Jul 31, 2026	19.82	19.92	19.63	19.77	19.77	0.66%	101,444
Jul 30, 2026	19.39	19.66	19.29	19.64	19.64	2.03%	103,265
Jul 29, 2026	19.52	19.67	19.25	19.25	19.25	-1.79%	59,014
Jul 28, 2026	19.70	19.76	19.58	19.60	19.60	-0.25%	68,099
Jul 27, 2026	19.78	19.79	19.52	19.65	19.65	-0.25%	62,385
Jul 24, 2026	19.71	19.81	19.66	19.70	19.70	-	55,988
Jul 23, 2026	19.80	19.80	19.64	19.70	19.70	-0.86%	56,057
Jul 22, 2026	19.81	19.93	19.81	19.87	19.87	0.61%	50,143
Jul 21, 2026	19.78	19.85	19.72	19.75	19.75	0.25%	42,442
Jul 20, 2026	19.72	19.93	19.68	19.70	19.70	-	58,069
Jul 17, 2026	19.75	19.96	19.66	19.70	19.70	-1.60%	50,657
Jul 16, 2026	20.07	20.12	19.95	20.02	20.02	-0.50%	66,291
Jul 15, 2026	20.03	20.20	19.93	20.12	20.12	0.72%	67,658
Jul 14, 2026	19.94	20.15	19.92	20.11	19.98	1.00%	49,055
Jul 13, 2026	19.94	20.15	19.85	19.91	19.78	-0.10%	96,649
Jul 10, 2026	19.83	20.00	19.83	19.93	19.80	0.61%	26,685
Jul 9, 2026	19.75	19.86	19.61	19.81	19.68	0.56%	59,114
Jul 8, 2026	19.70	19.76	19.58	19.70	19.57	-0.30%	48,789
Jul 7, 2026	19.86	19.87	19.70	19.76	19.63	-0.55%	52,926
Jul 6, 2026	19.76	19.87	19.74	19.87	19.74	0.61%	50,727
Jul 2, 2026	19.85	19.88	19.70	19.75	19.62	-0.25%	57,556
Jul 1, 2026	19.72	19.87	19.50	19.80	19.67	0.71%	60,194
Jun 30, 2026	19.45	19.75	19.40	19.66	19.53	1.44%	196,285
Jun 29, 2026	19.36	19.41	19.17	19.38	19.25	1.25%	88,658
Jun 26, 2026	18.90	19.36	18.90	19.14	19.01	0.63%	55,916
Jun 25, 2026	19.37	19.37	19.00	19.02	18.89	-0.73%	86,247
Jun 24, 2026	19.14	19.37	19.09	19.16	19.03	0.21%	57,578
Jun 23, 2026	18.94	19.32	18.90	19.12	18.99	-0.93%	49,847
Jun 22, 2026	19.43	19.60	19.30	19.30	19.17	-0.62%	49,146
Jun 18, 2026	19.37	19.49	19.27	19.42	19.29	0.99%	61,113
Jun 17, 2026	19.52	19.58	19.20	19.23	19.10	-1.44%	79,960
Jun 16, 2026	19.61	19.71	19.46	19.51	19.38	-0.46%	63,152
Jun 15, 2026	19.49	19.76	19.45	19.60	19.47	1.52%	103,080
Jun 12, 2026	19.47	19.54	19.40	19.44	19.18	0.21%	46,242
Jun 11, 2026	19.21	19.47	19.17	19.40	19.14	0.83%	55,417
Jun 10, 2026	19.30	19.48	19.18	19.24	18.98	-0.52%	45,735
Jun 9, 2026	19.53	19.68	19.10	19.34	19.08	-0.21%	84,252
Jun 8, 2026	19.55	19.65	19.38	19.38	19.12	-0.51%	59,724
Jun 5, 2026	19.81	19.82	19.46	19.48	19.22	-2.06%	107,884
Jun 4, 2026	19.69	20.00	19.69	19.89	19.62	0.51%	44,671
Jun 3, 2026	19.84	19.97	19.79	19.79	19.52	-0.75%	57,253
Jun 2, 2026	19.87	20.00	19.86	19.94	19.67	-0.05%	93,509
Jun 1, 2026	19.92	20.02	19.92	19.95	19.68	-0.65%	56,915
May 29, 2026	20.06	20.15	20.00	20.08	19.81	0.10%	96,121