ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	28.43	28.43	28.30	28.35	28.35	-0.35%	14,700
Nov 4, 2025	28.37	28.50	28.25	28.45	28.45	-0.35%	21,335
Nov 3, 2025	28.50	28.61	28.41	28.55	28.55	0.67%	40,678
Oct 31, 2025	28.37	28.59	28.27	28.36	28.36	0.28%	37,306
Oct 30, 2025	28.24	28.37	28.15	28.28	28.28	0.28%	18,663
Oct 29, 2025	28.38	28.38	28.20	28.20	28.20	-0.46%	24,381
Oct 28, 2025	28.44	28.44	28.28	28.33	28.33	0.11%	18,334
Oct 27, 2025	28.31	28.32	28.21	28.30	28.30	0.86%	23,235
Oct 24, 2025	28.00	28.15	27.79	28.06	28.06	0.79%	25,650
Oct 23, 2025	27.77	27.89	27.77	27.84	27.84	0.58%	12,078
Oct 22, 2025	27.89	27.99	27.62	27.68	27.68	-0.25%	20,544
Oct 21, 2025	27.75	27.78	27.60	27.75	27.75	0.07%	16,395
Oct 20, 2025	27.48	27.94	27.48	27.73	27.73	0.91%	32,774
Oct 17, 2025	27.39	27.49	27.22	27.48	27.48	0.77%	15,801
Oct 16, 2025	27.25	27.54	27.23	27.27	27.27	-0.15%	27,029
Oct 15, 2025	27.32	27.43	27.23	27.31	27.31	0.33%	12,864
Oct 14, 2025	27.21	27.42	27.00	27.22	27.05	-0.48%	39,070
Oct 13, 2025	27.24	27.45	27.24	27.35	27.18	0.85%	24,037
Oct 10, 2025	28.00	28.00	26.97	27.12	26.95	-2.62%	55,339
Oct 9, 2025	28.16	28.16	27.78	27.85	27.67	-0.68%	24,186
Oct 8, 2025	27.94	28.12	27.90	28.04	27.86	0.43%	18,523
Oct 7, 2025	28.14	28.20	27.92	27.92	27.74	-0.61%	33,617
Oct 6, 2025	28.03	28.19	27.98	28.09	27.91	0.21%	41,266
Oct 3, 2025	27.84	28.08	27.80	28.03	27.85	0.86%	43,639
Oct 2, 2025	27.80	27.85	27.66	27.79	27.62	-0.04%	30,452
Oct 1, 2025	27.58	27.80	27.39	27.80	27.63	0.87%	36,295
Sep 30, 2025	27.50	27.56	27.35	27.56	27.39	0.40%	30,231
Sep 29, 2025	27.28	27.45	27.26	27.45	27.28	1.10%	26,071
Sep 26, 2025	27.30	27.37	27.10	27.15	26.98	-0.29%	30,448
Sep 25, 2025	27.45	27.45	27.17	27.23	27.06	-0.73%	21,112
Sep 24, 2025	27.62	27.62	27.43	27.43	27.26	-0.54%	27,715
Sep 23, 2025	27.64	27.64	27.53	27.58	27.41	-	13,045
Sep 22, 2025	27.43	27.63	27.41	27.58	27.41	0.51%	20,708
Sep 19, 2025	27.52	27.55	27.41	27.44	27.27	-0.04%	27,614
Sep 18, 2025	27.44	27.60	27.40	27.45	27.28	0.18%	26,299
Sep 17, 2025	27.43	27.61	27.37	27.40	27.23	-0.42%	24,006
Sep 16, 2025	27.60	27.74	27.51	27.52	27.34	-0.34%	18,831
Sep 15, 2025	27.63	27.80	27.58	27.61	27.44	-0.72%	34,817
Sep 12, 2025	27.80	27.83	27.70	27.81	27.46	0.36%	20,117
Sep 11, 2025	27.75	27.82	27.61	27.71	27.36	0.43%	29,625
Sep 10, 2025	27.57	27.70	27.52	27.59	27.25	0.29%	23,197
Sep 9, 2025	27.53	27.57	27.46	27.51	27.17	0.11%	16,792
Sep 8, 2025	27.40	27.56	27.40	27.48	27.14	0.48%	13,488
Sep 5, 2025	27.44	27.56	27.31	27.35	27.01	0.07%	17,335
Sep 4, 2025	27.20	27.34	27.15	27.33	26.99	0.59%	33,046
Sep 3, 2025	27.19	27.39	27.10	27.17	26.83	-	23,124
Sep 2, 2025	27.17	27.37	26.82	27.17	26.83	-0.91%	30,318
Aug 29, 2025	27.56	27.56	27.26	27.42	27.08	-0.36%	40,577
Aug 28, 2025	27.43	27.57	27.25	27.52	27.18	0.62%	40,952
Aug 27, 2025	27.39	27.46	27.32	27.35	27.01	0.11%	16,946