EOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.98	22.33	21.98	22.23	22.23	1.23%	96,924
Apr 23, 2026	22.17	22.23	21.84	21.96	21.96	-0.95%	111,471
Apr 22, 2026	22.12	22.19	22.06	22.17	22.17	1.05%	83,793
Apr 21, 2026	22.02	22.14	21.89	21.94	21.94	-0.05%	131,899
Apr 20, 2026	22.10	22.13	21.86	21.95	21.95	-0.50%	186,356
Apr 17, 2026	22.21	22.32	22.02	22.06	22.06	0.27%	190,341
Apr 16, 2026	22.27	22.27	21.95	22.00	22.00	-0.54%	117,179
Apr 15, 2026	22.10	22.23	21.97	22.12	22.12	0.05%	134,430
Apr 14, 2026	21.82	22.15	21.80	22.11	21.96	2.08%	168,860
Apr 13, 2026	21.20	21.69	21.20	21.66	21.51	1.69%	157,963
Apr 10, 2026	21.59	21.59	21.27	21.30	21.15	-0.79%	257,727
Apr 9, 2026	21.39	21.50	21.23	21.47	21.32	0.80%	100,939
Apr 8, 2026	21.20	21.39	21.10	21.30	21.15	3.00%	188,657
Apr 7, 2026	20.82	20.82	20.45	20.68	20.54	-0.72%	102,887
Apr 6, 2026	20.75	20.90	20.62	20.83	20.69	0.39%	101,114
Apr 2, 2026	20.50	20.82	20.50	20.75	20.61	-0.43%	137,957
Apr 1, 2026	20.46	20.93	20.46	20.84	20.70	1.86%	131,976
Mar 31, 2026	19.70	20.46	19.62	20.46	20.32	5.19%	287,544
Mar 30, 2026	19.60	19.72	19.44	19.45	19.32	-0.31%	200,936
Mar 27, 2026	19.90	19.94	19.45	19.51	19.38	-2.25%	182,279
Mar 26, 2026	20.37	20.42	19.96	19.96	19.82	-2.59%	166,820
Mar 25, 2026	20.38	20.65	20.35	20.49	20.35	1.29%	66,199
Mar 24, 2026	20.08	20.45	20.08	20.23	20.09	-0.69%	138,293
Mar 23, 2026	20.43	20.68	20.30	20.37	20.23	0.84%	207,308
Mar 20, 2026	20.49	20.57	20.15	20.20	20.06	-2.18%	146,820
Mar 19, 2026	20.75	20.89	20.37	20.65	20.51	-1.22%	181,583
Mar 18, 2026	21.15	21.24	20.90	20.91	20.76	-1.53%	95,377
Mar 17, 2026	21.34	21.48	21.19	21.23	21.08	-0.19%	80,604
Mar 16, 2026	21.25	21.40	21.20	21.27	21.12	-	95,603
Mar 13, 2026	21.44	21.62	21.21	21.27	20.97	-0.61%	66,794
Mar 12, 2026	21.65	21.65	21.40	21.40	21.10	-1.15%	103,252
Mar 11, 2026	21.65	21.82	21.61	21.65	21.35	-0.09%	96,677
Mar 10, 2026	21.47	21.71	21.41	21.67	21.37	0.74%	149,818
Mar 9, 2026	21.59	21.71	21.17	21.51	21.21	-0.97%	218,091
Mar 6, 2026	21.78	21.94	21.66	21.72	21.42	-1.00%	90,623
Mar 5, 2026	22.00	22.15	21.83	21.94	21.63	-0.68%	111,762
Mar 4, 2026	21.87	22.15	21.87	22.09	21.78	1.14%	124,710
Mar 3, 2026	21.77	22.02	21.59	21.84	21.53	-0.82%	119,374
Mar 2, 2026	21.85	22.15	21.75	22.02	21.71	0.14%	113,535
Feb 27, 2026	21.97	22.06	21.88	21.99	21.68	-0.27%	133,632
Feb 26, 2026	22.19	22.19	21.88	22.05	21.74	-0.54%	128,533
Feb 25, 2026	22.04	22.20	22.03	22.17	21.86	1.23%	90,168
Feb 24, 2026	21.75	22.05	21.75	21.90	21.59	0.69%	106,577
Feb 23, 2026	22.00	22.05	21.60	21.75	21.45	-1.09%	133,658
Feb 20, 2026	21.85	22.12	21.81	21.99	21.68	0.64%	76,633
Feb 19, 2026	21.78	21.99	21.78	21.85	21.54	-0.18%	91,046
Feb 18, 2026	21.91	22.08	21.77	21.89	21.58	0.41%	119,727
Feb 17, 2026	21.80	21.96	21.64	21.80	21.49	-0.91%	131,978
Feb 13, 2026	22.06	22.16	21.92	22.00	21.54	0.09%	132,890
Feb 12, 2026	22.34	22.34	21.96	21.98	21.52	-1.04%	102,654