EOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.90	19.94	19.66	19.75	-	-1.08%	60,538
Mar 26, 2026	20.37	20.42	19.96	19.96	19.96	-2.59%	166,818
Mar 25, 2026	20.38	20.65	20.35	20.49	20.49	1.29%	66,199
Mar 24, 2026	20.08	20.45	20.08	20.23	20.23	-0.69%	138,023
Mar 23, 2026	20.43	20.68	20.30	20.37	20.37	0.84%	207,308
Mar 20, 2026	20.49	20.57	20.15	20.20	20.20	-2.18%	146,739
Mar 19, 2026	20.75	20.89	20.37	20.65	20.65	-1.22%	181,382
Mar 18, 2026	21.15	21.24	20.90	20.91	20.91	-1.53%	95,377
Mar 17, 2026	21.34	21.48	21.19	21.23	21.23	-0.19%	80,604
Mar 16, 2026	21.25	21.40	21.20	21.27	21.27	-	93,676
Mar 13, 2026	21.44	21.62	21.21	21.27	21.12	-0.61%	66,794
Mar 12, 2026	21.65	21.65	21.40	21.40	21.25	-1.15%	103,252
Mar 11, 2026	21.65	21.82	21.61	21.65	21.49	-0.09%	96,677
Mar 10, 2026	21.47	21.71	21.41	21.67	21.51	0.74%	149,818
Mar 9, 2026	21.59	21.71	21.17	21.51	21.36	-0.97%	218,091
Mar 6, 2026	21.78	21.94	21.66	21.72	21.56	-1.00%	90,623
Mar 5, 2026	22.00	22.15	21.83	21.94	21.78	-0.68%	111,762
Mar 4, 2026	21.87	22.15	21.87	22.09	21.93	1.14%	124,710
Mar 3, 2026	21.77	22.02	21.59	21.84	21.68	-0.82%	119,374
Mar 2, 2026	21.85	22.15	21.75	22.02	21.86	0.14%	113,535
Feb 27, 2026	21.97	22.06	21.88	21.99	21.83	-0.27%	133,632
Feb 26, 2026	22.19	22.19	21.88	22.05	21.89	-0.54%	128,533
Feb 25, 2026	22.04	22.20	22.03	22.17	22.01	1.23%	90,168
Feb 24, 2026	21.75	22.05	21.75	21.90	21.74	0.69%	106,577
Feb 23, 2026	22.00	22.05	21.60	21.75	21.59	-1.09%	133,658
Feb 20, 2026	21.85	22.12	21.81	21.99	21.83	0.64%	76,633
Feb 19, 2026	21.78	21.99	21.78	21.85	21.69	-0.18%	91,046
Feb 18, 2026	21.91	22.08	21.77	21.89	21.73	0.41%	119,727
Feb 17, 2026	21.80	21.96	21.64	21.80	21.64	-0.91%	131,978
Feb 13, 2026	22.06	22.16	21.92	22.00	21.69	0.09%	132,890
Feb 12, 2026	22.34	22.34	21.96	21.98	21.67	-1.04%	102,654
Feb 11, 2026	22.34	22.41	22.09	22.21	21.90	-0.18%	142,241
Feb 10, 2026	22.41	22.50	22.24	22.25	21.94	-0.45%	109,085
Feb 9, 2026	22.14	22.45	22.08	22.35	22.04	0.81%	146,464
Feb 6, 2026	21.79	22.18	21.75	22.17	21.86	2.21%	111,485
Feb 5, 2026	21.82	21.97	21.57	21.69	21.39	-1.18%	167,692
Feb 4, 2026	22.13	22.20	21.90	21.95	21.64	-0.99%	165,390
Feb 3, 2026	22.54	22.56	22.14	22.17	21.86	-1.77%	150,177
Feb 2, 2026	22.46	22.67	22.42	22.57	22.25	0.71%	133,196
Jan 30, 2026	22.58	22.64	22.40	22.41	22.10	-0.84%	121,306
Jan 29, 2026	22.46	22.62	22.19	22.60	22.28	0.22%	194,247
Jan 28, 2026	22.65	22.71	22.46	22.55	22.23	-0.44%	171,087
Jan 27, 2026	22.68	22.77	22.60	22.65	22.33	0.18%	159,752
Jan 26, 2026	22.63	22.76	22.51	22.61	22.29	0.31%	119,061
Jan 23, 2026	22.46	22.63	22.42	22.54	22.22	0.49%	55,072
Jan 22, 2026	22.54	22.65	22.34	22.43	22.12	0.36%	109,177
Jan 21, 2026	22.11	22.50	22.11	22.35	22.04	0.63%	172,031
Jan 20, 2026	22.38	22.45	22.10	22.21	21.90	-1.81%	154,531
Jan 16, 2026	22.73	22.84	22.62	22.62	22.30	-0.44%	130,925
Jan 15, 2026	22.92	23.04	22.69	22.72	22.40	-1.09%	150,234