ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	31.85	32.35	31.48	31.50	31.50	-1.39%	22,303
Aug 17, 2026	32.10	32.10	31.82	31.94	31.94	-0.50%	9,343
Aug 14, 2026	32.14	32.20	31.97	32.10	32.10	0.14%	11,391
Aug 13, 2026	32.25	32.27	31.92	32.23	32.06	0.16%	15,210
Aug 12, 2026	32.14	32.22	31.93	32.18	32.01	0.69%	29,827
Aug 11, 2026	32.04	32.10	31.87	31.96	31.79	-0.03%	28,475
Aug 10, 2026	31.72	32.00	31.72	31.97	31.80	0.72%	28,909
Aug 7, 2026	31.62	31.85	31.58	31.74	31.57	0.99%	24,890
Aug 6, 2026	31.48	31.89	31.41	31.43	31.26	-0.16%	25,046
Aug 5, 2026	31.80	31.88	31.48	31.48	31.31	-0.44%	43,950
Aug 4, 2026	31.79	31.79	31.32	31.62	31.45	1.31%	60,767
Aug 3, 2026	30.86	31.25	30.84	31.21	31.04	0.97%	53,229
Jul 31, 2026	31.00	31.00	30.48	30.91	30.74	0.06%	43,184
Jul 30, 2026	30.07	30.95	30.07	30.89	30.72	3.48%	49,533
Jul 29, 2026	30.00	30.46	29.82	29.85	29.69	-0.96%	40,557
Jul 28, 2026	30.00	30.66	29.89	30.14	29.98	0.27%	21,718
Jul 27, 2026	30.12	30.50	29.82	30.06	29.90	0.10%	35,176
Jul 24, 2026	30.23	30.57	29.95	30.03	29.87	-0.63%	32,182
Jul 23, 2026	30.23	30.34	30.07	30.22	30.06	-0.90%	10,713
Jul 22, 2026	30.67	30.97	30.42	30.50	30.33	-0.38%	28,765
Jul 21, 2026	30.53	30.73	30.45	30.61	30.45	0.82%	18,192
Jul 20, 2026	30.40	30.55	30.36	30.36	30.20	0.13%	8,302
Jul 17, 2026	30.46	30.65	30.27	30.32	30.16	-1.21%	54,070
Jul 16, 2026	30.95	30.95	30.69	30.69	30.52	-0.90%	9,928
Jul 15, 2026	30.75	30.99	30.15	30.97	30.80	0.79%	25,630
Jul 14, 2026	30.91	31.02	30.71	30.90	30.56	0.65%	14,525
Jul 13, 2026	30.69	31.01	30.63	30.70	30.36	-0.20%	40,313
Jul 10, 2026	30.89	30.93	30.61	30.76	30.42	-0.49%	28,507
Jul 9, 2026	30.89	30.92	30.81	30.91	30.57	0.59%	20,067
Jul 8, 2026	30.58	30.91	30.52	30.73	30.39	-0.61%	23,098
Jul 7, 2026	31.10	31.10	30.79	30.92	30.58	-0.58%	42,017
Jul 6, 2026	31.03	31.18	30.99	31.10	30.76	0.97%	38,594
Jul 2, 2026	30.83	31.12	30.65	30.80	30.46	0.23%	30,469
Jul 1, 2026	30.02	30.95	30.02	30.73	30.39	-0.45%	32,387
Jun 30, 2026	30.70	30.99	30.69	30.87	30.53	0.59%	27,078
Jun 29, 2026	30.47	30.69	30.00	30.69	30.35	1.76%	27,363
Jun 26, 2026	30.06	30.38	30.05	30.16	29.83	-0.20%	20,767
Jun 25, 2026	30.26	30.52	30.14	30.22	29.89	1.07%	31,837
Jun 24, 2026	29.98	30.48	29.79	29.90	29.57	-0.33%	66,923
Jun 23, 2026	30.43	30.43	29.82	30.00	29.67	-1.80%	58,436
Jun 22, 2026	30.55	30.78	30.37	30.55	30.22	0.49%	42,115
Jun 18, 2026	30.42	30.57	30.27	30.40	30.07	1.13%	56,180
Jun 17, 2026	30.50	30.83	30.00	30.06	29.73	-1.35%	22,960
Jun 16, 2026	30.84	30.84	30.07	30.47	30.14	-1.17%	74,630
Jun 15, 2026	30.90	30.98	30.40	30.83	30.49	1.23%	22,899
Jun 12, 2026	30.70	30.91	30.30	30.63	30.12	0.39%	23,127
Jun 11, 2026	29.85	30.65	29.71	30.51	30.01	2.07%	32,319
Jun 10, 2026	30.07	30.61	29.87	29.89	29.40	-0.70%	47,820
Jun 9, 2026	30.43	30.71	29.53	30.10	29.60	-0.53%	36,272
Jun 8, 2026	30.50	30.75	30.14	30.26	29.76	0.87%	61,183