ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	28.42	28.74	28.28	28.56	28.23	0.99%	20,830
Nov 24, 2025	28.10	28.53	27.89	28.28	27.95	1.54%	23,930
Nov 21, 2025	27.70	27.89	27.37	27.85	27.52	1.27%	22,666
Nov 20, 2025	28.12	28.31	27.40	27.50	27.18	-1.11%	53,401
Nov 19, 2025	27.97	27.97	27.79	27.81	27.48	-0.86%	22,553
Nov 18, 2025	28.03	28.08	27.55	28.05	27.72	-	60,787
Nov 17, 2025	28.37	28.47	28.05	28.05	27.72	-1.37%	33,773
Nov 14, 2025	28.30	28.47	28.11	28.44	28.11	-0.70%	22,151
Nov 13, 2025	28.83	28.87	28.64	28.64	28.13	-0.87%	38,738
Nov 12, 2025	28.80	28.93	28.74	28.89	28.38	0.66%	31,600
Nov 11, 2025	28.60	28.76	28.42	28.70	28.19	0.60%	33,154
Nov 10, 2025	28.23	28.53	28.23	28.53	28.03	2.00%	20,788
Nov 7, 2025	28.17	28.17	27.88	27.97	27.48	-0.96%	15,531
Nov 6, 2025	28.41	28.41	28.09	28.24	27.74	-0.39%	26,552