EOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.09	21.18	21.01	21.13	21.13	0.19%	60,983
Sep 17, 2026	20.98	21.18	20.98	21.09	21.09	1.10%	145,751
Sep 16, 2026	20.95	21.04	20.72	20.86	20.86	-0.43%	90,021
Sep 15, 2026	21.08	21.08	20.88	20.95	20.95	-0.61%	149,831
Sep 14, 2026	21.19	21.25	21.10	21.23	21.08	-0.28%	101,813
Sep 11, 2026	21.31	21.40	21.20	21.29	21.14	0.95%	141,925
Sep 10, 2026	21.30	21.36	21.05	21.09	20.94	-1.31%	548,527
Sep 9, 2026	21.56	21.57	21.37	21.37	21.22	-0.93%	96,791
Sep 8, 2026	21.64	21.66	21.51	21.57	21.42	-0.23%	99,901
Sep 4, 2026	21.68	21.77	21.58	21.62	21.46	-0.09%	86,685
Sep 3, 2026	21.60	21.68	21.51	21.64	21.48	0.74%	70,856
Sep 2, 2026	21.46	21.54	21.40	21.48	21.33	0.23%	124,770
Sep 1, 2026	21.58	21.58	21.38	21.43	21.28	-0.92%	115,884
Aug 31, 2026	21.67	21.69	21.52	21.63	21.47	-0.14%	136,577
Aug 28, 2026	21.75	21.79	21.57	21.66	21.50	-0.09%	119,410
Aug 27, 2026	21.65	21.70	21.50	21.68	21.52	0.88%	206,939
Aug 26, 2026	21.49	21.51	21.40	21.49	21.34	0.23%	92,456
Aug 25, 2026	21.54	21.54	21.38	21.44	21.29	0.19%	106,628
Aug 24, 2026	21.45	21.45	21.25	21.40	21.25	-0.09%	82,489
Aug 21, 2026	21.41	21.51	21.32	21.42	21.27	0.28%	97,821
Aug 20, 2026	21.55	21.73	21.36	21.36	21.21	-0.79%	99,572
Aug 19, 2026	21.75	21.77	21.53	21.53	21.38	-0.92%	96,962
Aug 18, 2026	21.86	21.99	21.71	21.73	21.57	-1.18%	137,139
Aug 17, 2026	21.84	22.02	21.84	21.99	21.83	0.14%	147,412
Aug 14, 2026	22.10	22.17	21.95	21.96	21.80	-0.40%	108,805
Aug 13, 2026	22.11	22.29	22.00	22.20	21.89	0.36%	103,796
Aug 12, 2026	22.14	22.24	22.09	22.12	21.81	0.27%	86,470
Aug 11, 2026	22.11	22.19	21.98	22.06	21.75	-	88,467
Aug 10, 2026	22.09	22.18	22.00	22.06	21.75	0.05%	108,227
Aug 7, 2026	22.00	22.12	21.97	22.05	21.74	0.87%	132,661
Aug 6, 2026	22.00	22.17	21.85	21.86	21.55	-0.46%	138,570
Aug 5, 2026	22.08	22.22	21.90	21.96	21.65	0.14%	267,537
Aug 4, 2026	21.79	21.98	21.73	21.93	21.62	1.43%	133,142
Aug 3, 2026	21.40	21.68	21.33	21.62	21.32	1.65%	156,116
Jul 31, 2026	21.24	21.33	21.05	21.27	20.97	1.09%	185,377
Jul 30, 2026	20.83	21.09	20.81	21.04	20.75	1.50%	147,638
Jul 29, 2026	21.13	21.13	20.68	20.73	20.44	-1.75%	164,728
Jul 28, 2026	21.27	21.32	20.92	21.10	20.80	-0.71%	396,457
Jul 27, 2026	21.46	21.51	21.20	21.25	20.95	-0.47%	67,934
Jul 24, 2026	21.34	21.45	21.28	21.35	21.05	0.09%	135,377
Jul 23, 2026	21.64	21.71	21.26	21.33	21.03	-2.16%	228,543
Jul 22, 2026	21.84	21.95	21.70	21.80	21.50	0.05%	110,009
Jul 21, 2026	21.80	21.93	21.68	21.79	21.49	0.41%	87,697
Jul 20, 2026	21.79	21.90	21.63	21.70	21.40	-0.18%	75,985
Jul 17, 2026	21.87	21.96	21.65	21.74	21.44	-1.67%	80,437
Jul 16, 2026	22.29	22.29	22.02	22.11	21.80	-0.63%	48,087
Jul 15, 2026	22.17	22.34	22.03	22.25	21.94	0.69%	94,232
Jul 14, 2026	22.20	22.25	22.02	22.25	21.79	0.45%	79,350
Jul 13, 2026	22.21	22.24	22.14	22.15	21.69	-0.27%	89,684
Jul 10, 2026	22.08	22.24	22.08	22.21	21.75	0.59%	66,123