EOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	21.54	21.62	21.26	21.35	-	-0.47%	92,737
Jun 24, 2026	21.59	21.67	21.36	21.45	21.45	-0.14%	80,789
Jun 23, 2026	21.30	21.60	21.30	21.48	21.48	-1.33%	143,853
Jun 22, 2026	22.17	22.17	21.72	21.77	21.77	-1.45%	129,335
Jun 18, 2026	21.98	22.10	21.85	22.09	22.09	1.14%	69,054
Jun 17, 2026	22.05	22.15	21.76	21.84	21.84	-0.50%	105,845
Jun 16, 2026	22.18	22.24	21.95	21.95	21.95	-1.04%	139,950
Jun 15, 2026	22.23	22.38	22.14	22.18	22.18	1.24%	98,661
Jun 12, 2026	22.11	22.11	21.83	22.06	21.91	0.23%	164,358
Jun 11, 2026	21.83	22.07	21.69	22.01	21.86	1.06%	133,236
Jun 10, 2026	21.97	22.16	21.70	21.78	21.63	-1.18%	139,398
Jun 9, 2026	22.22	22.35	21.63	22.04	21.89	-0.50%	184,794
Jun 8, 2026	22.37	22.47	22.15	22.15	22.00	0.14%	122,761
Jun 5, 2026	22.61	22.69	22.10	22.12	21.97	-2.68%	108,632
Jun 4, 2026	22.65	22.83	22.51	22.73	22.57	-0.18%	105,817
Jun 3, 2026	23.00	23.05	22.69	22.77	22.61	-0.87%	127,551
Jun 2, 2026	22.97	23.04	22.86	22.97	22.81	0.22%	159,825
Jun 1, 2026	22.92	23.10	22.90	22.92	22.76	-0.22%	105,440
May 29, 2026	22.96	23.10	22.93	22.97	22.81	0.17%	121,858
May 28, 2026	22.84	22.94	22.71	22.93	22.77	1.06%	119,478
May 27, 2026	22.75	22.86	22.62	22.69	22.53	-0.04%	72,546
May 26, 2026	22.68	22.91	22.66	22.70	22.54	0.49%	105,589
May 22, 2026	22.94	22.94	22.58	22.59	22.43	-0.75%	193,467
May 21, 2026	22.28	22.76	22.20	22.76	22.60	1.65%	281,143
May 20, 2026	22.16	22.50	22.13	22.39	22.24	1.22%	89,391
May 19, 2026	22.02	22.21	22.00	22.12	21.97	0.09%	113,979
May 18, 2026	22.35	22.50	22.06	22.10	21.95	-1.12%	170,062
May 15, 2026	22.42	22.65	22.35	22.35	22.20	-1.53%	111,979
May 14, 2026	22.76	22.92	22.62	22.85	22.54	0.88%	71,057
May 13, 2026	22.55	22.71	22.34	22.65	22.34	0.85%	63,115
May 12, 2026	22.52	22.62	22.31	22.46	22.16	-0.93%	186,048
May 11, 2026	22.78	22.81	22.65	22.67	22.36	-0.48%	70,015
May 8, 2026	22.75	22.85	22.65	22.78	22.47	0.84%	110,899
May 7, 2026	22.70	22.82	22.56	22.59	22.28	-0.31%	160,274
May 6, 2026	22.69	22.71	22.50	22.66	22.35	0.76%	160,823
May 5, 2026	22.41	22.58	22.35	22.49	22.19	0.72%	54,316
May 4, 2026	22.53	22.56	22.21	22.33	22.03	-0.71%	165,464
May 1, 2026	22.55	22.71	22.43	22.49	22.19	-	140,256
Apr 30, 2026	22.63	22.63	22.29	22.49	22.19	0.09%	152,009
Apr 29, 2026	22.35	22.47	22.13	22.47	22.17	0.81%	113,775
Apr 28, 2026	22.33	22.38	22.10	22.29	21.99	-0.54%	104,148
Apr 27, 2026	22.36	22.42	22.18	22.41	22.11	0.81%	156,010
Apr 24, 2026	21.98	22.33	21.98	22.23	21.93	1.23%	96,924
Apr 23, 2026	22.17	22.23	21.84	21.96	21.66	-0.95%	111,471
Apr 22, 2026	22.12	22.19	22.06	22.17	21.87	1.05%	83,794
Apr 21, 2026	22.02	22.14	21.89	21.94	21.64	-0.05%	131,899
Apr 20, 2026	22.10	22.13	21.86	21.95	21.65	-0.50%	186,356
Apr 17, 2026	22.21	22.32	22.02	22.06	21.76	0.27%	190,341
Apr 16, 2026	22.27	22.27	21.95	22.00	21.70	-0.54%	117,179
Apr 15, 2026	22.10	22.23	21.97	22.12	21.82	0.74%	134,536