EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	20.13	20.17	20.00	20.04	-	-0.87%	67,232
Aug 28, 2026	20.15	20.23	20.09	20.21	20.21	0.30%	76,034
Aug 27, 2026	20.10	20.15	19.90	20.15	20.15	0.80%	37,761
Aug 26, 2026	19.97	20.01	19.86	19.99	19.99	0.10%	34,586
Aug 25, 2026	19.96	19.98	19.83	19.97	19.97	0.55%	58,180
Aug 24, 2026	19.90	19.96	19.80	19.86	19.86	-0.10%	44,451
Aug 21, 2026	19.82	20.00	19.78	19.88	19.88	0.40%	32,156
Aug 20, 2026	19.99	20.10	19.75	19.80	19.80	-1.00%	52,102
Aug 19, 2026	20.13	20.13	19.99	20.00	20.00	-0.45%	61,740
Aug 18, 2026	20.14	20.15	20.02	20.09	20.09	-0.40%	78,722
Aug 17, 2026	20.09	20.24	20.05	20.17	20.17	0.35%	66,055
Aug 14, 2026	20.12	20.24	20.09	20.10	20.10	-0.33%	59,345
Aug 13, 2026	20.24	20.39	20.24	20.30	20.17	0.30%	107,573
Aug 12, 2026	20.35	20.35	20.22	20.24	20.11	-0.05%	86,618
Aug 11, 2026	20.30	20.30	20.12	20.25	20.12	0.30%	67,095
Aug 10, 2026	20.15	20.30	19.99	20.19	20.06	0.20%	175,866
Aug 7, 2026	20.16	20.29	20.01	20.15	20.02	0.65%	90,590
Aug 6, 2026	20.04	20.17	19.95	20.02	19.89	-	41,071
Aug 5, 2026	20.13	20.32	19.97	20.02	19.89	-0.10%	76,912
Aug 4, 2026	20.00	20.14	19.99	20.04	19.91	0.50%	114,168
Aug 3, 2026	19.80	19.99	19.73	19.94	19.81	0.86%	76,620
Jul 31, 2026	19.82	19.92	19.63	19.77	19.64	0.66%	101,447
Jul 30, 2026	19.39	19.66	19.29	19.64	19.51	2.03%	103,359
Jul 29, 2026	19.52	19.67	19.25	19.25	19.12	-1.79%	59,017
Jul 28, 2026	19.70	19.76	19.58	19.60	19.47	-0.25%	68,101
Jul 27, 2026	19.78	19.79	19.52	19.65	19.52	-0.25%	62,396
Jul 24, 2026	19.71	19.81	19.66	19.70	19.57	-	55,989
Jul 23, 2026	19.80	19.80	19.64	19.70	19.57	-0.86%	56,057
Jul 22, 2026	19.81	19.93	19.81	19.87	19.74	0.61%	50,145
Jul 21, 2026	19.78	19.85	19.72	19.75	19.62	0.25%	42,446
Jul 20, 2026	19.72	19.93	19.68	19.70	19.57	-	58,070
Jul 17, 2026	19.75	19.96	19.66	19.70	19.57	-1.60%	50,657
Jul 16, 2026	20.07	20.12	19.95	20.02	19.89	-0.50%	66,291
Jul 15, 2026	20.03	20.20	19.93	20.12	19.99	0.72%	67,663
Jul 14, 2026	19.94	20.15	19.92	20.11	19.84	1.00%	49,056
Jul 13, 2026	19.94	20.15	19.85	19.91	19.65	-0.10%	96,649
Jul 10, 2026	19.83	20.00	19.83	19.93	19.67	0.61%	26,685
Jul 9, 2026	19.75	19.86	19.61	19.81	19.55	0.56%	59,114
Jul 8, 2026	19.70	19.76	19.58	19.70	19.44	-0.30%	48,789
Jul 7, 2026	19.86	19.87	19.70	19.76	19.50	-0.55%	52,926
Jul 6, 2026	19.76	19.87	19.74	19.87	19.61	0.61%	50,727
Jul 2, 2026	19.85	19.88	19.70	19.75	19.49	-0.25%	57,556
Jul 1, 2026	19.72	19.87	19.50	19.80	19.54	0.71%	60,194
Jun 30, 2026	19.45	19.75	19.40	19.66	19.40	1.44%	196,285
Jun 29, 2026	19.36	19.41	19.17	19.38	19.12	1.25%	88,658
Jun 26, 2026	18.90	19.36	18.90	19.14	18.89	0.63%	55,916
Jun 25, 2026	19.37	19.37	19.00	19.02	18.77	-0.73%	86,247
Jun 24, 2026	19.14	19.37	19.09	19.16	18.91	0.21%	57,578
Jun 23, 2026	18.94	19.32	18.90	19.12	18.87	-0.93%	49,847
Jun 22, 2026	19.43	19.60	19.30	19.30	19.05	-0.62%	49,146