EOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	23.14	23.15	22.90	23.08	23.08	-0.04%	79,281
Nov 19, 2024	22.90	23.17	22.65	23.09	23.09	0.48%	104,413
Nov 18, 2024	22.80	22.98	22.65	22.98	22.98	1.06%	159,918
Nov 15, 2024	22.89	22.89	22.52	22.74	22.74	-0.74%	125,461
Nov 14, 2024	22.95	23.13	22.91	22.91	22.91	-0.52%	98,760
Nov 13, 2024	23.07	23.13	22.90	23.03	23.03	0.17%	83,683
Nov 12, 2024	22.97	23.15	22.85	22.99	22.99	-0.17%	82,461
Nov 11, 2024	23.14	23.25	22.96	23.03	23.03	-0.39%	112,629
Nov 8, 2024	23.10	23.20	23.08	23.12	23.12	0.22%	67,302
Nov 7, 2024	23.00	23.09	22.95	23.07	23.07	1.01%	120,225
Nov 6, 2024	22.66	22.97	22.47	22.84	22.84	2.24%	156,811
Nov 5, 2024	22.19	22.47	22.17	22.34	22.34	1.22%	65,756
Nov 4, 2024	22.17	22.27	22.06	22.07	22.07	-0.45%	79,651
Nov 1, 2024	22.13	22.32	22.13	22.17	22.17	0.27%	66,530
Oct 31, 2024	22.32	22.37	21.99	22.11	22.11	-1.07%	100,526
Oct 30, 2024	22.31	22.40	22.28	22.35	22.35	0.49%	72,005
Oct 29, 2024	22.27	22.35	22.10	22.24	22.24	0.04%	63,415
Oct 28, 2024	22.45	22.45	22.19	22.23	22.23	0.09%	70,647
Oct 25, 2024	22.40	22.47	22.14	22.21	22.21	-0.31%	102,942
Oct 24, 2024	22.35	22.39	22.04	22.28	22.28	0.27%	85,811
Oct 23, 2024	22.45	22.53	22.16	22.22	22.22	-1.99%	90,804
Oct 22, 2024	22.49	22.67	22.35	22.67	22.52	0.80%	166,935
Oct 21, 2024	22.35	22.49	22.20	22.49	22.34	0.94%	156,463
Oct 18, 2024	22.13	22.32	22.13	22.28	22.13	0.95%	109,619
Oct 17, 2024	22.10	22.20	21.95	22.07	21.92	0.32%	81,031
Oct 16, 2024	22.16	22.18	21.94	22.00	21.85	-0.27%	90,322
Oct 15, 2024	22.46	22.47	22.02	22.06	21.91	-1.43%	106,828
Oct 14, 2024	22.37	22.41	22.28	22.38	22.23	0.49%	78,045
Oct 11, 2024	22.37	22.37	22.13	22.27	22.12	0.13%	91,184
Oct 10, 2024	22.33	22.33	22.10	22.24	22.09	0.04%	131,333
Oct 9, 2024	22.00	22.41	21.92	22.23	22.08	1.60%	227,343
Oct 8, 2024	21.59	21.95	21.59	21.88	21.73	1.86%	154,138
Oct 7, 2024	21.67	21.74	21.40	21.48	21.33	-0.83%	189,733
Oct 4, 2024	21.61	21.67	21.37	21.66	21.51	0.98%	87,232
Oct 3, 2024	21.42	21.46	21.27	21.45	21.30	-0.56%	95,223
Oct 2, 2024	21.42	21.59	21.25	21.57	21.42	0.37%	105,366
Oct 1, 2024	21.76	21.76	21.30	21.49	21.34	-0.97%	135,164
Sep 30, 2024	21.65	21.78	21.56	21.70	21.55	0.23%	152,948
Sep 27, 2024	21.62	21.65	21.43	21.65	21.50	0.05%	97,010
Sep 26, 2024	21.65	21.72	21.48	21.64	21.49	0.32%	84,923
Sep 25, 2024	21.64	21.68	21.50	21.57	21.42	-0.23%	105,574
Sep 24, 2024	21.59	21.67	21.51	21.62	21.47	0.14%	141,494
Sep 23, 2024	21.65	21.71	21.55	21.59	21.44	0.19%	60,060
Sep 20, 2024	21.70	21.70	21.42	21.55	21.40	-1.37%	85,771
Sep 19, 2024	21.60	21.89	21.54	21.85	21.55	2.29%	113,459
Sep 18, 2024	21.50	21.55	21.33	21.36	21.07	-0.51%	65,466
Sep 17, 2024	21.68	21.70	21.36	21.47	21.17	-0.09%	68,222
Sep 16, 2024	21.52	21.52	21.27	21.49	21.19	-0.37%	50,562
Sep 13, 2024	21.58	21.60	21.33	21.57	21.27	0.61%	67,863
Sep 12, 2024	21.41	21.54	21.18	21.44	21.15	0.56%	70,998
Sep 11, 2024	21.02	21.34	20.65	21.32	21.03	1.81%	96,446
Sep 10, 2024	20.96	21.00	20.80	20.94	20.65	0.34%	48,900
Sep 9, 2024	20.72	20.93	20.60	20.87	20.58	1.26%	68,481
Sep 6, 2024	21.01	21.05	20.52	20.61	20.33	-1.20%	85,256
Sep 5, 2024	20.98	21.11	20.84	20.86	20.57	-0.81%	127,276
Sep 4, 2024	21.06	21.14	21.00	21.03	20.74	-0.10%	51,660
Sep 3, 2024	21.37	21.51	21.00	21.05	20.76	-1.86%	79,906
Aug 30, 2024	21.31	21.64	21.26	21.45	21.15	0.66%	122,145
Aug 29, 2024	21.61	21.80	21.15	21.31	21.02	-0.47%	147,021
Aug 28, 2024	21.57	21.73	21.29	21.41	21.12	-1.06%	57,954
Aug 27, 2024	21.65	21.68	21.55	21.64	21.34	-0.14%	63,756
Aug 26, 2024	21.64	21.80	21.53	21.67	21.37	0.70%	102,061
Aug 23, 2024	21.32	21.59	21.32	21.52	21.22	1.22%	74,503
Aug 22, 2024	21.48	21.54	21.20	21.26	20.97	-1.25%	95,135
Aug 21, 2024	21.55	21.70	21.52	21.53	21.08	0.19%	69,615
Aug 20, 2024	21.57	21.64	21.40	21.49	21.04	0.09%	56,508
Aug 19, 2024	21.37	21.52	21.31	21.47	21.02	0.75%	109,669
Aug 16, 2024	21.28	21.39	21.18	21.31	20.87	-	87,816
Aug 15, 2024	21.21	21.44	21.18	21.31	20.87	1.19%	78,993
Aug 14, 2024	21.16	21.19	20.93	21.06	20.62	-	66,329
Aug 13, 2024	21.00	21.10	20.92	21.06	20.62	0.72%	75,880
Aug 12, 2024	20.71	20.93	20.53	20.91	20.48	1.36%	62,285
Aug 9, 2024	20.47	20.68	20.45	20.63	20.20	0.59%	55,192
Aug 8, 2024	20.28	20.60	20.22	20.51	20.08	2.14%	71,796
Aug 7, 2024	20.45	20.55	19.98	20.08	19.66	-0.30%	118,254
Aug 6, 2024	19.91	20.40	19.88	20.14	19.72	2.49%	89,827
Aug 5, 2024	19.37	19.95	19.22	19.65	19.24	-3.82%	126,876
Aug 2, 2024	20.81	20.81	20.30	20.43	20.01	-2.62%	113,258
Aug 1, 2024	21.44	21.44	20.85	20.98	20.54	-1.82%	133,197
Jul 31, 2024	21.24	21.44	21.19	21.37	20.93	2.15%	115,242
Jul 30, 2024	21.11	21.13	20.61	20.92	20.49	-0.14%	103,534
Jul 29, 2024	21.32	21.32	20.86	20.95	20.51	-1.23%	109,121
Jul 26, 2024	21.04	21.27	20.92	21.21	20.77	1.29%	68,939
Jul 25, 2024	20.92	21.18	20.84	20.94	20.51	0.24%	56,681
Jul 24, 2024	21.34	21.38	20.89	20.89	20.46	-3.38%	98,985
Jul 23, 2024	21.55	21.75	21.46	21.62	21.17	-0.37%	67,062
Jul 22, 2024	21.19	21.71	21.19	21.70	21.10	2.75%	102,429
Jul 19, 2024	21.34	21.45	21.10	21.12	20.54	-0.98%	72,280
Jul 18, 2024	21.65	21.70	21.21	21.33	20.74	-1.11%	105,784
Jul 17, 2024	21.85	21.88	21.51	21.57	20.97	-2.49%	98,215
Jul 16, 2024	22.11	22.25	22.07	22.12	21.51	-0.05%	80,923
Jul 15, 2024	22.16	22.41	22.03	22.13	21.52	-0.27%	97,565
Jul 12, 2024	22.26	22.38	22.13	22.19	21.58	-0.31%	103,362
Jul 11, 2024	22.52	22.60	22.18	22.26	21.65	-1.50%	144,283
Jul 10, 2024	22.56	22.62	22.43	22.60	21.98	0.76%	86,647
Jul 9, 2024	22.61	22.67	22.36	22.43	21.81	-0.27%	69,442
Jul 8, 2024	22.44	22.68	22.31	22.49	21.87	0.40%	98,542
Jul 5, 2024	22.33	22.43	22.31	22.40	21.78	0.45%	57,551
Jul 3, 2024	22.07	22.32	22.05	22.30	21.68	1.18%	45,066
Jul 2, 2024	21.85	22.06	21.85	22.04	21.43	0.87%	87,207