EOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.61	22.69	22.52	22.50	-	-1.01%	12,733
Jun 4, 2026	22.65	22.83	22.51	22.73	22.73	-0.18%	105,816
Jun 3, 2026	23.00	23.05	22.69	22.77	22.77	-0.87%	127,551
Jun 2, 2026	22.97	23.04	22.86	22.97	22.97	0.22%	159,750
Jun 1, 2026	22.92	23.10	22.90	22.92	22.92	-0.22%	105,440
May 29, 2026	22.96	23.10	22.93	22.97	22.97	0.17%	121,051
May 28, 2026	22.84	22.94	22.71	22.93	22.93	1.06%	119,477
May 27, 2026	22.75	22.86	22.62	22.69	22.69	-0.04%	72,319
May 26, 2026	22.68	22.91	22.66	22.70	22.70	0.49%	105,325
May 22, 2026	22.94	22.94	22.58	22.59	22.59	-0.75%	192,751
May 21, 2026	22.28	22.76	22.20	22.76	22.76	1.65%	281,143
May 20, 2026	22.16	22.50	22.13	22.39	22.39	1.22%	89,201
May 19, 2026	22.02	22.21	22.00	22.12	22.12	0.09%	113,870
May 18, 2026	22.35	22.50	22.06	22.10	22.10	-1.12%	170,062
May 15, 2026	22.42	22.65	22.35	22.35	22.35	-1.53%	111,979
May 14, 2026	22.76	22.92	22.62	22.85	22.70	0.88%	71,057
May 13, 2026	22.55	22.71	22.34	22.65	22.50	0.85%	63,115
May 12, 2026	22.52	22.62	22.31	22.46	22.31	-0.93%	186,048
May 11, 2026	22.78	22.81	22.65	22.67	22.52	-0.48%	70,015
May 8, 2026	22.75	22.85	22.65	22.78	22.63	0.84%	110,899
May 7, 2026	22.70	22.82	22.56	22.59	22.44	-0.31%	160,274
May 6, 2026	22.69	22.71	22.50	22.66	22.51	0.76%	160,823
May 5, 2026	22.41	22.58	22.35	22.49	22.34	0.72%	54,316
May 4, 2026	22.53	22.56	22.21	22.33	22.18	-0.71%	165,464
May 1, 2026	22.55	22.71	22.43	22.49	22.34	-	140,256
Apr 30, 2026	22.63	22.63	22.29	22.49	22.34	0.09%	152,009
Apr 29, 2026	22.35	22.47	22.13	22.47	22.32	0.81%	113,775
Apr 28, 2026	22.33	22.38	22.10	22.29	22.14	-0.54%	104,148
Apr 27, 2026	22.36	22.42	22.18	22.41	22.26	0.81%	156,010
Apr 24, 2026	21.98	22.33	21.98	22.23	22.08	1.23%	96,924
Apr 23, 2026	22.17	22.23	21.84	21.96	21.81	-0.95%	111,471
Apr 22, 2026	22.12	22.19	22.06	22.17	22.02	1.05%	83,794
Apr 21, 2026	22.02	22.14	21.89	21.94	21.79	-0.05%	131,899
Apr 20, 2026	22.10	22.13	21.86	21.95	21.80	-0.50%	186,356
Apr 17, 2026	22.21	22.32	22.02	22.06	21.91	0.27%	190,341
Apr 16, 2026	22.27	22.27	21.95	22.00	21.85	-0.54%	117,179
Apr 15, 2026	22.10	22.23	21.97	22.12	21.97	0.74%	134,536
Apr 14, 2026	21.82	22.15	21.80	22.11	21.81	2.08%	168,860
Apr 13, 2026	21.20	21.69	21.20	21.66	21.37	1.69%	157,963
Apr 10, 2026	21.59	21.59	21.27	21.30	21.01	-0.79%	257,727
Apr 9, 2026	21.39	21.50	21.23	21.47	21.18	0.80%	100,939
Apr 8, 2026	21.20	21.39	21.10	21.30	21.01	3.00%	188,657
Apr 7, 2026	20.82	20.82	20.45	20.68	20.40	-0.72%	102,887
Apr 6, 2026	20.75	20.90	20.62	20.83	20.55	0.39%	101,114
Apr 2, 2026	20.50	20.82	20.50	20.75	20.47	-0.43%	137,957
Apr 1, 2026	20.46	20.93	20.46	20.84	20.56	1.86%	131,976
Mar 31, 2026	19.70	20.46	19.62	20.46	20.18	5.19%	287,544
Mar 30, 2026	19.60	19.72	19.44	19.45	19.19	-0.31%	200,936
Mar 27, 2026	19.90	19.94	19.45	19.51	19.25	-2.25%	182,279
Mar 26, 2026	20.37	20.42	19.96	19.96	19.69	-2.59%	166,820