ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.30	30.30	30.30	30.40	30.40	0.66%	11,162
Oct 8, 2026	30.40	30.40	30.07	30.20	30.20	-0.63%	17,195
Oct 7, 2026	30.40	30.49	30.24	30.39	30.39	-0.49%	11,420
Oct 6, 2026	30.36	30.60	30.26	30.54	30.54	0.76%	19,074
Oct 5, 2026	29.88	30.74	29.88	30.31	30.31	0.80%	46,583
Oct 2, 2026	30.16	30.38	29.91	30.07	30.07	0.30%	25,295
Oct 1, 2026	30.26	30.28	29.90	29.98	29.98	-1.09%	15,250
Sep 30, 2026	30.33	30.71	30.10	30.31	30.31	0.17%	16,322
Sep 29, 2026	30.23	30.35	30.18	30.26	30.26	0.36%	18,028
Sep 28, 2026	30.27	30.46	30.15	30.15	30.15	-0.92%	8,581
Sep 25, 2026	30.36	30.63	30.15	30.43	30.43	0.33%	16,686
Sep 24, 2026	30.16	30.84	29.86	30.33	30.33	-0.39%	14,583
Sep 23, 2026	30.67	31.10	30.38	30.45	30.45	-1.30%	18,448
Sep 22, 2026	30.75	31.27	30.64	30.85	30.85	0.19%	25,205
Sep 21, 2026	30.41	31.09	30.41	30.79	30.79	1.28%	26,019
Sep 18, 2026	30.44	30.47	30.36	30.40	30.40	-0.10%	12,516
Sep 17, 2026	30.44	30.91	29.90	30.43	30.43	0.66%	28,383
Sep 16, 2026	30.46	31.05	30.06	30.23	30.23	-0.69%	21,990
Sep 15, 2026	30.48	30.72	30.34	30.44	30.44	-0.15%	24,462
Sep 14, 2026	30.77	31.17	30.51	30.66	30.49	-0.87%	20,404
Sep 11, 2026	31.01	31.24	30.68	30.93	30.76	0.68%	25,075
Sep 10, 2026	30.92	30.96	30.46	30.72	30.55	-1.22%	21,187
Sep 9, 2026	31.40	31.43	31.10	31.10	30.92	-1.18%	15,783
Sep 8, 2026	31.45	31.65	31.43	31.47	31.29	-0.25%	22,508
Sep 4, 2026	31.57	31.71	31.52	31.55	31.37	-0.38%	10,205
Sep 3, 2026	31.74	31.80	31.54	31.67	31.49	0.49%	15,846
Sep 2, 2026	31.47	31.57	31.44	31.52	31.34	-0.11%	7,704
Sep 1, 2026	31.61	31.67	31.44	31.55	31.37	-0.72%	11,696
Aug 31, 2026	31.93	31.93	31.60	31.78	31.60	-0.22%	20,106
Aug 28, 2026	31.84	31.87	31.56	31.85	31.67	0.47%	28,387
Aug 27, 2026	31.75	31.78	31.60	31.70	31.52	0.19%	13,031
Aug 26, 2026	31.68	31.72	31.54	31.64	31.46	-0.25%	23,679
Aug 25, 2026	31.70	31.77	31.60	31.72	31.54	0.70%	30,530
Aug 24, 2026	31.52	31.79	31.41	31.50	31.32	-0.25%	18,278
Aug 21, 2026	31.60	31.65	31.39	31.58	31.40	0.61%	17,293
Aug 20, 2026	31.37	31.65	31.31	31.39	31.21	-0.41%	19,840
Aug 19, 2026	31.58	31.70	31.43	31.52	31.34	0.07%	9,530
Aug 18, 2026	31.85	32.35	31.48	31.50	31.32	-1.39%	22,303
Aug 17, 2026	32.10	32.10	31.82	31.94	31.76	-0.50%	9,359
Aug 14, 2026	32.14	32.20	31.97	32.10	31.92	0.14%	11,392
Aug 13, 2026	32.25	32.27	31.92	32.23	31.88	0.16%	15,210
Aug 12, 2026	32.14	32.22	31.93	32.18	31.83	0.69%	29,827
Aug 11, 2026	32.04	32.10	31.87	31.96	31.61	-0.03%	28,475
Aug 10, 2026	31.72	32.00	31.72	31.97	31.62	0.72%	28,909
Aug 7, 2026	31.62	31.85	31.58	31.74	31.39	0.99%	24,890
Aug 6, 2026	31.48	31.89	31.41	31.43	31.08	-0.16%	25,046
Aug 5, 2026	31.80	31.88	31.48	31.48	31.13	-0.44%	43,950
Aug 4, 2026	31.79	31.79	31.32	31.62	31.27	1.31%	60,767
Aug 3, 2026	30.86	31.25	30.84	31.21	30.87	0.97%	53,229
Jul 31, 2026	31.00	31.00	30.48	30.91	30.57	0.06%	43,184