EOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	20.38	20.38	19.61	19.59	19.59	-4.72%	300,547
Nov 4, 2026	20.58	20.73	20.40	20.56	20.56	1.33%	125,444
Nov 3, 2026	20.20	20.36	20.13	20.29	20.29	0.50%	118,410
Nov 2, 2026	20.42	20.47	20.14	20.19	20.19	-0.35%	156,404
Oct 30, 2026	20.47	20.50	20.15	20.26	20.26	-2.41%	191,695
Oct 29, 2026	20.77	20.78	20.64	20.76	20.76	-0.29%	154,902
Oct 28, 2026	20.84	20.87	20.70	20.82	20.82	0.34%	110,774
Oct 27, 2026	20.60	20.82	20.51	20.75	20.75	1.22%	148,750
Oct 26, 2026	20.47	20.55	20.40	20.50	20.50	0.59%	101,448
Oct 23, 2026	20.33	20.50	20.32	20.38	20.38	-0.59%	183,804
Oct 22, 2026	20.75	20.75	20.44	20.50	20.50	-1.96%	211,946
Oct 21, 2026	20.85	20.98	20.75	20.91	20.91	0.43%	112,134
Oct 20, 2026	20.79	20.86	20.68	20.82	20.82	0.34%	183,158
Oct 19, 2026	20.64	20.80	20.63	20.75	20.75	0.97%	203,434
Oct 16, 2026	20.96	20.96	20.50	20.55	20.55	-2.14%	165,093
Oct 15, 2026	20.97	21.01	20.71	21.00	21.00	-0.27%	156,202
Oct 14, 2026	21.49	21.49	21.12	21.21	21.06	-1.67%	114,555
Oct 13, 2026	21.55	21.58	21.46	21.57	21.42	-	82,175
Oct 12, 2026	21.65	21.66	21.50	21.57	21.42	-0.05%	123,633
Oct 9, 2026	21.48	21.60	21.44	21.58	21.43	0.70%	166,308
Oct 8, 2026	21.64	21.65	21.28	21.43	21.28	-0.51%	213,884
Oct 7, 2026	21.48	21.60	21.40	21.54	21.39	-0.09%	131,276
Oct 6, 2026	21.33	21.63	21.32	21.56	21.41	1.41%	223,306
Oct 5, 2026	21.21	21.40	21.16	21.26	21.11	-0.37%	253,973
Oct 2, 2026	21.35	21.50	21.28	21.34	21.19	0.19%	137,137
Oct 1, 2026	21.34	21.39	21.12	21.30	21.15	-	140,509
Sep 30, 2026	21.40	21.50	21.25	21.30	21.15	0.09%	247,581
Sep 29, 2026	21.26	21.35	21.14	21.28	21.13	0.38%	180,139
Sep 28, 2026	21.30	21.40	21.11	21.20	21.05	-1.12%	196,826
Sep 25, 2026	21.42	21.48	21.25	21.44	21.29	0.52%	125,410
Sep 24, 2026	21.30	21.34	21.18	21.33	21.18	-0.23%	84,494
Sep 23, 2026	21.61	21.61	21.32	21.38	21.23	-0.88%	67,563
Sep 22, 2026	21.54	21.63	21.49	21.57	21.42	0.33%	81,816
Sep 21, 2026	21.34	21.51	21.31	21.50	21.35	1.75%	151,267
Sep 18, 2026	21.09	21.18	21.01	21.13	20.98	0.19%	60,985
Sep 17, 2026	20.98	21.18	20.98	21.09	20.94	1.10%	145,753
Sep 16, 2026	20.95	21.04	20.72	20.86	20.71	-0.43%	90,376
Sep 15, 2026	21.08	21.08	20.88	20.95	20.80	-0.61%	157,984
Sep 14, 2026	21.19	21.25	21.10	21.23	20.93	-0.28%	101,815
Sep 11, 2026	21.31	21.40	21.20	21.29	20.99	0.95%	141,925
Sep 10, 2026	21.30	21.36	21.05	21.09	20.79	-1.31%	548,527
Sep 9, 2026	21.56	21.57	21.37	21.37	21.06	-0.93%	96,791
Sep 8, 2026	21.64	21.66	21.51	21.57	21.26	-0.23%	99,901
Sep 4, 2026	21.68	21.77	21.58	21.62	21.31	-0.09%	86,685
Sep 3, 2026	21.60	21.68	21.51	21.64	21.33	0.74%	70,856
Sep 2, 2026	21.46	21.54	21.40	21.48	21.17	0.23%	124,770
Sep 1, 2026	21.58	21.58	21.38	21.43	21.12	-0.92%	115,884
Aug 31, 2026	21.67	21.69	21.52	21.63	21.32	-0.14%	136,577
Aug 28, 2026	21.75	21.79	21.57	21.66	21.35	-0.09%	119,410
Aug 27, 2026	21.65	21.70	21.50	21.68	21.37	0.88%	206,939