ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	29.99	30.17	29.64	29.97	29.97	0.44%	30,817
Apr 30, 2026	29.48	29.97	29.23	29.84	29.84	1.98%	35,505
Apr 29, 2026	29.27	29.36	29.04	29.26	29.26	0.10%	39,292
Apr 28, 2026	29.22	29.37	29.16	29.23	29.23	-0.20%	19,857
Apr 27, 2026	29.26	29.47	29.09	29.29	29.29	0.27%	27,673
Apr 24, 2026	29.19	29.29	28.96	29.21	29.21	1.04%	17,016
Apr 23, 2026	29.01	29.28	28.81	28.91	28.91	-0.65%	25,470
Apr 22, 2026	29.35	29.43	28.57	29.10	29.10	-0.38%	101,203
Apr 21, 2026	29.53	29.57	29.12	29.21	29.21	-0.61%	26,036
Apr 20, 2026	29.60	29.60	29.38	29.39	29.39	-0.51%	29,569
Apr 17, 2026	29.38	29.73	29.33	29.54	29.54	1.58%	37,587
Apr 16, 2026	29.15	29.48	28.87	29.08	29.08	0.28%	23,619
Apr 15, 2026	29.09	29.26	28.76	29.00	29.00	-0.92%	22,848
Apr 14, 2026	28.96	29.47	28.96	29.27	29.10	1.77%	63,225
Apr 13, 2026	28.69	28.77	28.10	28.76	28.59	0.24%	12,464
Apr 10, 2026	28.53	28.71	28.47	28.69	28.52	1.02%	39,998
Apr 9, 2026	28.13	28.64	28.08	28.40	28.23	0.71%	30,087
Apr 8, 2026	27.85	28.57	27.85	28.20	28.03	3.68%	51,257
Apr 7, 2026	27.18	27.35	26.96	27.20	27.04	-0.18%	18,906
Apr 6, 2026	27.26	27.40	27.15	27.25	27.09	0.15%	29,107
Apr 2, 2026	27.01	27.34	26.85	27.21	27.05	-0.58%	23,236
Apr 1, 2026	26.73	27.92	26.61	27.37	27.21	2.70%	88,647
Mar 31, 2026	26.00	26.72	25.85	26.65	26.49	3.74%	28,322
Mar 30, 2026	26.01	26.39	25.68	25.69	25.54	-0.81%	73,083
Mar 27, 2026	26.26	26.41	25.75	25.90	25.75	-1.41%	59,493
Mar 26, 2026	26.88	27.02	26.25	26.27	26.11	-3.06%	41,508
Mar 25, 2026	27.19	27.38	27.00	27.10	26.94	0.58%	23,735
Mar 24, 2026	27.01	27.12	26.76	26.95	26.79	-0.54%	36,695
Mar 23, 2026	26.94	27.45	26.94	27.09	26.93	1.42%	24,559
Mar 20, 2026	27.28	27.39	26.64	26.71	26.55	-2.52%	49,735
Mar 19, 2026	27.48	27.71	27.14	27.40	27.24	-1.30%	48,733
Mar 18, 2026	28.06	28.15	27.71	27.76	27.60	-1.21%	58,831
Mar 17, 2026	28.00	28.36	27.82	28.10	27.93	0.93%	36,357
Mar 16, 2026	27.81	28.21	27.75	27.84	27.68	0.14%	65,687
Mar 13, 2026	28.20	28.37	27.64	27.80	27.46	-1.00%	34,477
Mar 12, 2026	28.27	28.45	27.91	28.08	27.74	-1.23%	44,469
Mar 11, 2026	28.39	28.70	28.19	28.43	28.09	-0.52%	36,076
Mar 10, 2026	28.80	28.98	28.53	28.58	28.23	0.08%	37,122
Mar 9, 2026	28.27	28.59	27.88	28.56	28.21	-0.49%	50,205
Mar 6, 2026	28.83	29.03	28.52	28.70	28.35	-1.37%	17,293
Mar 5, 2026	29.22	29.49	28.89	29.10	28.75	-1.19%	25,009
Mar 4, 2026	29.40	29.61	29.35	29.45	29.09	0.61%	21,253
Mar 3, 2026	29.89	29.89	28.94	29.27	28.92	-3.02%	35,020
Mar 2, 2026	30.02	30.30	29.80	30.18	29.81	-0.07%	37,682
Feb 27, 2026	30.18	30.45	30.03	30.20	29.83	-0.36%	35,195
Feb 26, 2026	30.55	30.55	30.02	30.31	29.94	-0.66%	38,127
Feb 25, 2026	30.43	30.65	30.13	30.51	30.14	0.86%	59,098
Feb 24, 2026	30.19	30.49	30.10	30.25	29.88	0.70%	28,352
Feb 23, 2026	30.23	30.45	29.97	30.04	29.68	-0.63%	34,800
Feb 20, 2026	30.00	30.29	29.92	30.23	29.86	0.97%	26,116