ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	27.80	27.83	27.70	27.81	27.81	0.36%	20,117
Sep 11, 2025	27.75	27.82	27.61	27.71	27.71	0.43%	29,625
Sep 10, 2025	27.57	27.70	27.52	27.59	27.59	0.29%	23,197
Sep 9, 2025	27.53	27.57	27.46	27.51	27.51	0.11%	16,792
Sep 8, 2025	27.40	27.56	27.40	27.48	27.48	0.48%	13,488
Sep 5, 2025	27.44	27.56	27.31	27.35	27.35	0.07%	17,335
Sep 4, 2025	27.20	27.34	27.15	27.33	27.33	0.59%	33,046
Sep 3, 2025	27.19	27.39	27.10	27.17	27.17	-	23,124
Sep 2, 2025	27.17	27.37	26.82	27.17	27.17	-0.91%	30,318
Aug 29, 2025	27.56	27.56	27.26	27.42	27.42	-0.36%	40,577
Aug 28, 2025	27.43	27.57	27.25	27.52	27.52	0.62%	40,952
Aug 27, 2025	27.39	27.46	27.32	27.35	27.35	0.11%	16,946
Aug 26, 2025	27.45	27.45	27.26	27.32	27.32	-0.26%	21,077
Aug 25, 2025	27.42	27.46	27.22	27.39	27.39	-	13,707
Aug 22, 2025	27.18	27.46	27.18	27.39	27.39	1.07%	8,841
Aug 21, 2025	27.11	27.13	26.88	27.10	27.10	-0.11%	22,537
Aug 20, 2025	27.16	27.30	26.97	27.13	27.13	-0.33%	19,702
Aug 19, 2025	27.28	27.36	27.15	27.22	27.22	-0.22%	22,137
Aug 18, 2025	27.21	27.37	27.19	27.28	27.28	0.11%	40,410
Aug 15, 2025	27.08	27.29	27.08	27.25	27.25	-0.33%	12,858
Aug 14, 2025	27.22	27.52	27.16	27.34	27.17	-0.47%	23,681
Aug 13, 2025	27.47	27.55	27.42	27.47	27.30	0.04%	33,015
Aug 12, 2025	27.25	27.47	26.90	27.46	27.29	0.92%	23,953
Aug 11, 2025	27.21	27.30	27.10	27.21	27.04	-0.29%	24,527
Aug 8, 2025	27.20	27.31	27.07	27.29	27.12	0.63%	18,751
Aug 7, 2025	27.31	27.49	27.03	27.12	26.95	0.18%	18,980
Aug 6, 2025	27.02	27.10	26.76	27.07	26.90	0.67%	22,967
Aug 5, 2025	26.79	26.96	26.69	26.89	26.72	0.52%	27,698
Aug 4, 2025	26.51	26.81	26.43	26.75	26.58	0.91%	26,541
Aug 1, 2025	27.13	27.13	26.42	26.51	26.34	-3.25%	56,295
Jul 31, 2025	27.49	27.50	27.16	27.40	27.23	0.15%	42,788
Jul 30, 2025	27.50	27.50	27.24	27.36	27.19	-0.47%	28,331
Jul 29, 2025	27.53	27.57	27.35	27.49	27.32	-0.15%	28,642
Jul 28, 2025	27.75	27.75	27.47	27.53	27.36	-0.79%	39,166
Jul 25, 2025	27.65	27.80	27.44	27.75	27.58	0.95%	22,408
Jul 24, 2025	27.60	27.60	27.47	27.49	27.32	-0.22%	14,488
Jul 23, 2025	27.58	27.62	27.27	27.55	27.38	0.55%	41,014
Jul 22, 2025	27.49	27.56	27.32	27.40	27.23	0.15%	18,781
Jul 21, 2025	27.27	27.42	27.27	27.36	27.19	0.26%	12,873
Jul 18, 2025	27.31	27.38	27.23	27.29	27.12	0.15%	16,207
Jul 17, 2025	27.27	27.47	27.17	27.25	27.08	-0.18%	27,977
Jul 16, 2025	27.35	27.41	27.23	27.30	27.13	-0.18%	17,864
Jul 15, 2025	27.63	27.63	27.31	27.35	27.18	-1.12%	27,038
Jul 14, 2025	27.81	27.81	27.64	27.66	27.31	-0.40%	30,970
Jul 11, 2025	27.85	27.85	27.71	27.77	27.42	-0.29%	24,652
Jul 10, 2025	27.70	27.90	27.52	27.85	27.50	0.87%	37,779
Jul 9, 2025	27.57	27.89	27.50	27.61	27.26	0.95%	47,513
Jul 8, 2025	27.29	27.49	27.22	27.35	27.01	0.33%	29,101
Jul 7, 2025	27.43	27.51	27.18	27.26	26.92	-1.02%	32,290
Jul 3, 2025	27.41	27.57	27.38	27.54	27.19	0.58%	18,796