Eos Energy Enterprises, Inc. (EOSE)

Eos Energy Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.70	11.86	10.69	10.79	10.79	-6.82%	18,623,146
Feb 11, 2026	13.04	13.04	11.14	11.58	11.58	-5.24%	21,496,636
Feb 10, 2026	12.98	13.31	12.20	12.22	12.22	-7.70%	14,180,240
Feb 9, 2026	12.57	13.36	12.03	13.24	13.24	7.55%	20,288,529
Feb 6, 2026	11.89	12.37	11.48	12.31	12.31	9.13%	17,623,468
Feb 5, 2026	12.03	12.14	10.88	11.28	11.28	-9.03%	30,695,346
Feb 4, 2026	14.44	14.44	11.61	12.40	12.40	-13.92%	31,806,902
Feb 3, 2026	14.64	14.90	13.35	14.41	14.41	2.02%	17,532,906
Feb 2, 2026	14.39	14.68	13.67	14.12	14.12	-3.55%	16,497,059
Jan 30, 2026	15.98	16.24	14.36	14.64	14.64	-9.12%	18,776,041
Jan 29, 2026	16.36	16.99	15.23	16.11	16.11	-3.42%	21,593,045
Jan 28, 2026	15.08	16.76	14.97	16.68	16.68	11.13%	25,678,461
Jan 27, 2026	16.22	16.22	14.94	15.01	15.01	-7.29%	25,654,358
Jan 26, 2026	16.99	17.00	15.63	16.19	16.19	-5.38%	21,176,702
Jan 23, 2026	18.26	18.36	17.07	17.11	17.11	-6.09%	15,877,758
Jan 22, 2026	17.85	18.74	17.51	18.22	18.22	3.94%	25,567,379
Jan 21, 2026	17.68	18.17	15.61	17.53	17.53	1.21%	27,943,620
Jan 20, 2026	16.53	18.56	16.51	17.32	17.32	-0.74%	27,827,695
Jan 16, 2026	17.11	18.15	16.72	17.45	17.45	3.38%	20,390,324
Jan 15, 2026	17.51	18.23	16.84	16.88	16.88	-2.43%	23,699,017
Jan 14, 2026	15.97	17.60	15.60	17.30	17.30	2.85%	38,665,296
Jan 13, 2026	16.59	17.76	16.20	16.82	16.82	4.28%	30,497,826
Jan 12, 2026	15.28	17.15	15.18	16.13	16.13	5.56%	29,107,324
Jan 9, 2026	14.28	15.50	13.99	15.28	15.28	8.99%	23,201,485
Jan 8, 2026	13.91	14.73	13.75	14.02	14.02	0.29%	14,029,163
Jan 7, 2026	14.33	15.04	13.83	13.98	13.98	-1.20%	18,621,602
Jan 6, 2026	13.51	14.23	13.36	14.15	14.15	5.13%	14,680,009
Jan 5, 2026	13.28	13.76	12.90	13.46	13.46	3.78%	13,011,399
Jan 2, 2026	11.69	13.12	11.63	12.97	12.97	13.18%	15,219,516
Dec 31, 2025	11.33	11.50	11.17	11.46	11.46	0.97%	8,863,282
Dec 30, 2025	11.34	11.61	11.33	11.35	11.35	-	9,264,060
Dec 29, 2025	11.51	11.90	11.31	11.35	11.35	-4.22%	11,335,260
Dec 26, 2025	12.08	12.08	11.69	11.85	11.85	-1.41%	8,845,380
Dec 24, 2025	12.08	12.09	11.75	12.02	12.02	0.50%	6,957,792
Dec 23, 2025	12.52	12.71	11.87	11.96	11.96	-7.21%	16,865,846
Dec 22, 2025	13.44	13.49	12.76	12.89	12.89	-1.38%	12,806,048
Dec 19, 2025	12.45	13.29	12.45	13.07	13.07	6.17%	15,529,376
Dec 18, 2025	12.70	13.16	12.22	12.31	12.31	0.33%	13,986,129
Dec 17, 2025	13.45	13.63	12.21	12.27	12.27	-7.74%	15,269,481
Dec 16, 2025	13.44	13.74	12.86	13.30	13.30	-2.42%	13,005,175
Dec 15, 2025	15.09	15.10	13.51	13.63	13.63	-8.15%	15,717,527
Dec 12, 2025	16.32	16.36	14.42	14.84	14.84	-9.73%	20,998,009
Dec 11, 2025	14.56	16.49	13.83	16.44	16.44	11.16%	20,815,423
Dec 10, 2025	14.98	15.28	14.41	14.79	14.79	-1.07%	13,660,428
Dec 9, 2025	15.33	15.77	14.76	14.95	14.95	-3.11%	16,283,725
Dec 8, 2025	15.12	15.45	14.33	15.43	15.43	2.94%	14,472,423
Dec 5, 2025	15.43	15.52	14.83	14.99	14.99	-3.85%	15,554,283
Dec 4, 2025	13.41	16.05	13.22	15.59	15.59	15.06%	28,314,028
Dec 3, 2025	12.77	13.59	12.37	13.55	13.55	6.03%	10,536,777
Dec 2, 2025	13.64	13.83	12.73	12.78	12.78	-6.06%	18,794,280

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.