EOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.95	15.95	15.74	15.84	15.84	0.13%	25,039
Oct 29, 2026	15.74	15.86	15.73	15.82	15.82	0.89%	137,856
Oct 28, 2026	15.71	15.77	15.66	15.68	15.68	-0.19%	41,866
Oct 27, 2026	15.96	15.96	15.64	15.71	15.71	0.13%	82,016
Oct 26, 2026	15.61	15.73	15.46	15.69	15.69	0.97%	77,354
Oct 23, 2026	15.66	15.79	15.49	15.54	15.54	-0.64%	87,519
Oct 22, 2026	15.64	15.75	15.59	15.64	15.64	0.51%	292,569
Oct 21, 2026	15.65	15.73	15.52	15.56	15.56	-0.13%	106,853
Oct 20, 2026	15.52	15.61	15.52	15.58	15.58	0.52%	54,675
Oct 19, 2026	15.50	15.68	15.39	15.50	15.50	-0.19%	174,373
Oct 16, 2026	15.48	15.60	15.39	15.53	15.53	0.71%	39,384
Oct 15, 2026	15.21	15.47	15.21	15.42	15.42	2.11%	90,161
Oct 14, 2026	15.29	15.33	15.16	15.17	15.10	-0.98%	63,161
Oct 13, 2026	15.30	15.37	15.22	15.32	15.25	0.46%	73,098
Oct 12, 2026	15.33	15.39	15.21	15.25	15.18	0.13%	37,092
Oct 9, 2026	15.14	15.37	15.14	15.23	15.16	0.66%	91,731
Oct 8, 2026	15.23	15.29	15.09	15.13	15.06	-0.53%	109,346
Oct 7, 2026	15.46	15.46	15.20	15.21	15.14	-1.23%	43,578
Oct 6, 2026	15.24	15.56	15.12	15.40	15.33	1.05%	97,715
Oct 5, 2026	15.43	15.50	15.08	15.24	15.17	-1.87%	65,089
Oct 2, 2026	15.57	15.76	15.41	15.53	15.46	0.52%	76,530
Oct 1, 2026	15.37	15.57	15.37	15.45	15.38	0.59%	111,528
Sep 30, 2026	15.37	15.53	15.25	15.36	15.29	0.72%	53,525
Sep 29, 2026	15.16	15.30	15.15	15.25	15.18	0.59%	70,032
Sep 28, 2026	15.47	15.47	15.12	15.16	15.09	-1.62%	118,447
Sep 25, 2026	15.47	15.50	15.33	15.41	15.34	-0.32%	34,988
Sep 24, 2026	15.50	15.60	15.35	15.46	15.39	-0.96%	73,380
Sep 23, 2026	15.88	15.89	15.47	15.61	15.54	-1.51%	102,892
Sep 22, 2026	15.90	15.98	15.78	15.85	15.78	-0.25%	44,779
Sep 21, 2026	15.94	16.03	15.82	15.89	15.82	-0.19%	41,149
Sep 18, 2026	16.01	16.01	15.78	15.92	15.85	-0.75%	47,991
Sep 17, 2026	15.93	16.09	15.93	16.04	15.97	1.01%	42,075
Sep 16, 2026	15.82	15.96	15.75	15.88	15.81	0.13%	57,907
Sep 15, 2026	15.99	15.99	15.77	15.86	15.79	-0.45%	46,982
Sep 14, 2026	16.23	16.23	15.99	16.00	15.86	-1.42%	38,629
Sep 11, 2026	16.35	16.45	16.10	16.23	16.09	-0.43%	114,693
Sep 10, 2026	16.62	16.62	16.29	16.30	16.16	-2.45%	47,277
Sep 9, 2026	16.78	16.87	16.52	16.71	16.56	-0.95%	24,599
Sep 8, 2026	16.80	17.09	16.59	16.87	16.72	0.18%	66,606
Sep 4, 2026	17.10	17.10	16.80	16.84	16.69	-0.12%	20,443
Sep 3, 2026	17.06	17.10	16.79	16.86	16.71	-0.53%	28,749
Sep 2, 2026	16.87	17.20	16.87	16.95	16.80	-0.06%	20,895
Sep 1, 2026	17.08	17.28	16.95	16.96	16.81	-1.68%	34,968
Aug 31, 2026	17.37	17.37	17.20	17.25	17.10	0.29%	26,511
Aug 28, 2026	17.33	17.33	17.16	17.20	17.05	-0.15%	31,547
Aug 27, 2026	17.23	17.34	17.11	17.23	17.07	-0.26%	13,508
Aug 26, 2026	17.46	17.48	17.16	17.27	17.12	0.06%	29,843
Aug 25, 2026	17.51	17.51	17.08	17.26	17.11	-0.12%	15,027
Aug 24, 2026	17.47	17.54	17.27	17.28	17.13	-1.26%	14,264
Aug 21, 2026	17.40	17.55	17.27	17.50	17.35	0.57%	27,978