ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	30.11	30.28	29.88	30.23	30.23	0.27%	32,250
Feb 6, 2026	30.00	30.22	29.72	30.15	30.15	1.50%	47,520
Feb 5, 2026	29.91	30.05	29.57	29.71	29.71	-0.75%	28,902
Feb 4, 2026	30.18	30.32	29.83	29.93	29.93	-0.73%	36,529
Feb 3, 2026	30.66	30.66	30.00	30.15	30.15	-1.15%	42,270
Feb 2, 2026	30.30	30.57	30.21	30.50	30.50	0.59%	34,106
Jan 30, 2026	30.12	30.57	30.12	30.32	30.32	0.46%	33,086
Jan 29, 2026	30.21	30.25	29.82	30.18	30.18	-0.40%	47,800
Jan 28, 2026	30.42	30.65	30.05	30.30	30.30	0.17%	53,529
Jan 27, 2026	30.27	30.43	30.02	30.25	30.25	0.30%	23,535
Jan 26, 2026	30.28	30.34	30.04	30.16	30.16	0.17%	56,206
Jan 23, 2026	30.25	30.28	29.96	30.11	30.11	-0.17%	30,929
Jan 22, 2026	30.14	30.28	29.90	30.16	30.16	0.73%	28,096
Jan 21, 2026	29.71	30.11	29.65	29.94	29.94	1.42%	61,199
Jan 20, 2026	29.91	30.13	29.52	29.52	29.52	-1.86%	34,274
Jan 16, 2026	30.36	30.45	30.03	30.08	30.08	-0.73%	18,734
Jan 15, 2026	30.38	30.45	30.26	30.30	30.30	0.13%	32,857
Jan 14, 2026	30.66	30.66	30.22	30.26	30.09	-1.37%	52,659
Jan 13, 2026	30.63	30.79	30.42	30.68	30.50	0.85%	103,234
Jan 12, 2026	30.21	30.49	30.01	30.42	30.25	0.90%	76,482
Jan 9, 2026	29.89	30.34	29.89	30.15	29.98	0.84%	45,879
Jan 8, 2026	29.70	29.90	29.65	29.90	29.73	0.20%	54,876
Jan 7, 2026	29.87	30.01	29.78	29.84	29.67	-0.10%	44,830
Jan 6, 2026	29.58	29.88	29.57	29.87	29.70	0.67%	34,789
Jan 5, 2026	29.56	29.72	29.47	29.67	29.50	0.44%	55,544
Jan 2, 2026	30.50	30.50	29.45	29.54	29.37	-2.67%	53,266
Dec 31, 2025	29.88	31.11	29.67	30.35	30.18	2.19%	99,153
Dec 30, 2025	29.63	29.70	29.50	29.70	29.53	0.61%	23,513
Dec 29, 2025	29.52	29.60	29.36	29.52	29.35	-0.64%	15,482
Dec 26, 2025	29.50	29.75	29.50	29.71	29.54	0.99%	30,232
Dec 24, 2025	29.40	29.49	29.34	29.42	29.25	0.07%	31,143
Dec 23, 2025	29.19	29.45	29.19	29.40	29.23	0.68%	14,472
Dec 22, 2025	29.27	29.30	29.12	29.20	29.03	0.27%	20,264
Dec 19, 2025	28.90	29.29	28.70	29.12	28.95	1.29%	7,669
Dec 18, 2025	28.72	28.99	28.48	28.75	28.59	0.88%	27,487
Dec 17, 2025	28.64	28.74	28.48	28.50	28.34	-0.49%	26,774
Dec 16, 2025	28.70	28.71	28.20	28.64	28.48	-0.56%	17,783
Dec 15, 2025	28.72	29.00	28.71	28.80	28.64	-0.21%	16,445
Dec 12, 2025	29.17	29.17	28.60	28.86	28.52	-0.72%	22,995
Dec 11, 2025	29.08	29.14	29.01	29.07	28.73	-0.27%	22,900
Dec 10, 2025	28.91	29.15	28.83	29.15	28.81	0.45%	30,011
Dec 9, 2025	29.12	29.27	28.98	29.02	28.68	-0.72%	24,883
Dec 8, 2025	29.31	29.43	29.00	29.23	28.89	0.07%	24,465
Dec 5, 2025	29.21	29.36	29.12	29.21	28.87	0.03%	31,289
Dec 4, 2025	29.10	29.29	29.07	29.20	28.86	0.52%	31,098
Dec 3, 2025	28.99	29.15	28.89	29.05	28.71	0.35%	31,191
Dec 2, 2025	28.97	29.00	28.74	28.95	28.61	-0.21%	21,861
Dec 1, 2025	29.15	29.17	28.85	29.01	28.67	-0.68%	24,761
Nov 28, 2025	29.24	29.24	29.03	29.21	28.87	0.72%	38,019
Nov 26, 2025	28.70	29.02	28.70	29.00	28.66	1.54%	32,156