ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	28.00	28.00	26.97	27.12	27.12	-2.62%	55,339
Oct 9, 2025	28.16	28.16	27.78	27.85	27.85	-0.68%	24,186
Oct 8, 2025	27.94	28.12	27.90	28.04	28.04	0.43%	18,523
Oct 7, 2025	28.14	28.20	27.92	27.92	27.92	-0.61%	33,617
Oct 6, 2025	28.03	28.19	27.98	28.09	28.09	0.21%	41,266
Oct 3, 2025	27.84	28.08	27.80	28.03	28.03	0.86%	43,639
Oct 2, 2025	27.80	27.85	27.66	27.79	27.79	-0.04%	30,452
Oct 1, 2025	27.58	27.80	27.39	27.80	27.80	0.87%	36,295
Sep 30, 2025	27.50	27.56	27.35	27.56	27.56	0.40%	30,231
Sep 29, 2025	27.28	27.45	27.26	27.45	27.45	1.10%	26,071
Sep 26, 2025	27.30	27.37	27.10	27.15	27.15	-0.29%	30,448
Sep 25, 2025	27.45	27.45	27.17	27.23	27.23	-0.73%	21,112
Sep 24, 2025	27.62	27.62	27.43	27.43	27.43	-0.54%	27,715
Sep 23, 2025	27.64	27.64	27.53	27.58	27.58	-	13,045
Sep 22, 2025	27.43	27.63	27.41	27.58	27.58	0.51%	20,708
Sep 19, 2025	27.52	27.55	27.41	27.44	27.44	-0.04%	27,614
Sep 18, 2025	27.44	27.60	27.40	27.45	27.45	0.18%	26,299
Sep 17, 2025	27.43	27.61	27.37	27.40	27.40	-0.42%	24,006
Sep 16, 2025	27.60	27.74	27.51	27.52	27.52	-0.34%	18,831
Sep 15, 2025	27.63	27.80	27.58	27.61	27.61	-0.72%	34,817
Sep 12, 2025	27.80	27.83	27.70	27.81	27.64	0.36%	20,117
Sep 11, 2025	27.75	27.82	27.61	27.71	27.54	0.43%	29,625
Sep 10, 2025	27.57	27.70	27.52	27.59	27.42	0.29%	23,197
Sep 9, 2025	27.53	27.57	27.46	27.51	27.34	0.11%	16,792
Sep 8, 2025	27.40	27.56	27.40	27.48	27.31	0.48%	13,488
Sep 5, 2025	27.44	27.56	27.31	27.35	27.18	0.07%	17,335
Sep 4, 2025	27.20	27.34	27.15	27.33	27.16	0.59%	33,046
Sep 3, 2025	27.19	27.39	27.10	27.17	27.00	-	23,124
Sep 2, 2025	27.17	27.37	26.82	27.17	27.00	-0.91%	30,318
Aug 29, 2025	27.56	27.56	27.26	27.42	27.25	-0.36%	40,577
Aug 28, 2025	27.43	27.57	27.25	27.52	27.35	0.62%	40,952
Aug 27, 2025	27.39	27.46	27.32	27.35	27.18	0.11%	16,946
Aug 26, 2025	27.45	27.45	27.26	27.32	27.15	-0.26%	21,077
Aug 25, 2025	27.42	27.46	27.22	27.39	27.22	-	13,707
Aug 22, 2025	27.18	27.46	27.18	27.39	27.22	1.07%	8,841
Aug 21, 2025	27.11	27.13	26.88	27.10	26.93	-0.11%	22,537
Aug 20, 2025	27.16	27.30	26.97	27.13	26.96	-0.33%	19,702
Aug 19, 2025	27.28	27.36	27.15	27.22	27.05	-0.22%	22,137
Aug 18, 2025	27.21	27.37	27.19	27.28	27.11	0.11%	40,410
Aug 15, 2025	27.08	27.29	27.08	27.25	27.08	-0.33%	12,858
Aug 14, 2025	27.22	27.52	27.16	27.34	27.00	-0.47%	23,681
Aug 13, 2025	27.47	27.55	27.42	27.47	27.13	0.04%	33,015
Aug 12, 2025	27.25	27.47	26.90	27.46	27.12	0.92%	23,953
Aug 11, 2025	27.21	27.30	27.10	27.21	26.87	-0.29%	24,527
Aug 8, 2025	27.20	27.31	27.07	27.29	26.95	0.63%	18,751
Aug 7, 2025	27.31	27.49	27.03	27.12	26.78	0.18%	18,980
Aug 6, 2025	27.02	27.10	26.76	27.07	26.73	0.67%	22,967
Aug 5, 2025	26.79	26.96	26.69	26.89	26.55	0.52%	27,698
Aug 4, 2025	26.51	26.81	26.43	26.75	26.42	0.91%	26,541
Aug 1, 2025	27.13	27.13	26.42	26.51	26.18	-3.25%	56,295