EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.90	27.90	27.86	27.87	27.87	0.29%	1,582
Mar 3, 2026	27.74	27.82	27.73	27.79	27.79	-0.86%	10,469
Mar 2, 2026	28.04	28.05	27.98	28.03	27.97	-0.38%	10,652
Feb 27, 2026	28.14	28.15	28.14	28.14	28.08	0.01%	5,976
Feb 26, 2026	28.14	28.14	28.14	28.14	28.08	-	104
Feb 25, 2026	28.14	28.14	28.14	28.14	28.08	0.21%	202
Feb 24, 2026	28.06	28.08	28.06	28.08	28.02	0.23%	410
Feb 23, 2026	28.02	28.03	28.01	28.01	27.95	-0.20%	444
Feb 20, 2026	28.07	28.07	28.07	28.07	28.01	0.28%	143
Feb 19, 2026	27.98	27.99	27.98	27.99	27.93	-0.08%	2,201
Feb 18, 2026	28.02	28.07	28.01	28.01	27.95	0.07%	3,089
Feb 17, 2026	27.99	27.99	27.99	27.99	27.93	0.03%	27
Feb 13, 2026	27.98	27.98	27.98	27.98	27.92	0.27%	24
Feb 12, 2026	27.91	27.91	27.91	27.91	27.85	-0.14%	8
Feb 11, 2026	27.94	27.95	27.94	27.95	27.89	-0.03%	2,008
Feb 10, 2026	27.96	27.96	27.96	27.96	27.90	0.15%	5
Feb 9, 2026	27.87	27.91	27.87	27.91	27.86	0.24%	202
Feb 6, 2026	27.76	27.85	27.76	27.85	27.79	0.72%	2,859
Feb 5, 2026	27.65	27.65	27.65	27.65	27.59	-0.04%	250
Feb 4, 2026	27.74	27.74	27.66	27.66	27.60	-0.17%	1,740
Feb 3, 2026	27.66	27.71	27.60	27.71	27.65	-0.40%	3,700
Feb 2, 2026	27.82	27.82	27.82	27.82	27.70	0.05%	14
Jan 30, 2026	27.80	27.80	27.80	27.80	27.69	-0.28%	259
Jan 29, 2026	27.86	27.88	27.86	27.88	27.76	0.07%	1,050
Jan 28, 2026	27.86	27.86	27.86	27.86	27.74	-0.14%	21
Jan 27, 2026	27.90	27.90	27.90	27.90	27.78	0.19%	6
Jan 26, 2026	27.87	27.93	27.85	27.85	27.73	0.25%	5,376
Jan 23, 2026	27.78	27.78	27.78	27.78	27.66	0.09%	130
Jan 22, 2026	27.75	27.77	27.75	27.75	27.63	0.22%	553
Jan 21, 2026	27.64	27.73	27.64	27.69	27.57	0.57%	1,149
Jan 20, 2026	27.59	27.59	27.53	27.53	27.42	-0.83%	328
Jan 16, 2026	27.78	27.78	27.76	27.76	27.65	-0.12%	878
Jan 15, 2026	27.82	27.86	27.80	27.80	27.68	-	1,247
Jan 14, 2026	27.78	27.79	27.78	27.79	27.68	0.07%	202
Jan 13, 2026	27.78	27.78	27.77	27.77	27.66	-0.06%	7,199
Jan 12, 2026	27.79	27.79	27.79	27.79	27.68	0.05%	19
Jan 9, 2026	27.75	27.78	27.75	27.78	27.66	0.39%	3,147
Jan 8, 2026	27.67	27.69	27.67	27.67	27.55	-0.14%	14,179
Jan 7, 2026	27.71	27.71	27.71	27.71	27.59	-0.05%	151
Jan 6, 2026	27.69	27.73	27.69	27.73	27.61	0.16%	411
Jan 5, 2026	27.67	27.70	27.67	27.68	27.56	0.45%	574
Jan 2, 2026	27.57	27.57	27.56	27.56	27.44	0.13%	1,648
Dec 31, 2025	27.61	27.61	27.52	27.52	27.40	-0.35%	652
Dec 30, 2025	27.62	27.62	27.62	27.62	27.50	-0.01%	112
Dec 29, 2025	27.62	27.62	27.62	27.62	27.50	-0.01%	38
Dec 26, 2025	27.69	27.69	27.62	27.62	27.50	-	1,106
Dec 24, 2025	27.64	27.64	27.62	27.62	27.50	0.25%	141
Dec 23, 2025	27.55	27.55	27.55	27.55	27.44	-0.43%	64
Dec 22, 2025	27.67	27.67	27.67	27.67	27.41	0.17%	76
Dec 19, 2025	27.62	27.62	27.62	27.62	27.36	0.12%	18
Dec 18, 2025	27.56	27.59	27.52	27.59	27.33	0.40%	13,567
Dec 17, 2025	27.49	27.51	27.48	27.48	27.22	-0.34%	784
Dec 16, 2025	27.56	27.63	27.55	27.57	27.31	0.06%	10,904
Dec 15, 2025	27.56	27.56	27.56	27.56	27.30	0.05%	3
Dec 12, 2025	27.55	27.55	27.55	27.55	27.28	-0.50%	24
Dec 11, 2025	27.68	27.68	27.68	27.68	27.42	0.08%	67
Dec 10, 2025	27.56	27.66	27.56	27.66	27.40	0.46%	877
Dec 9, 2025	27.54	27.54	27.54	27.54	27.27	-0.13%	21
Dec 8, 2025	27.57	27.57	27.57	27.57	27.31	-0.13%	315
Dec 5, 2025	27.61	27.61	27.61	27.61	27.35	-0.03%	297
Dec 4, 2025	27.61	27.61	27.61	27.61	27.35	-0.17%	171
Dec 3, 2025	27.64	27.66	27.64	27.66	27.40	0.29%	756
Dec 2, 2025	27.58	27.58	27.58	27.58	27.32	-0.08%	57
Dec 1, 2025	27.60	27.60	27.60	27.60	27.28	-0.41%	26
Nov 28, 2025	27.72	27.72	27.72	27.72	27.39	0.01%	3
Nov 26, 2025	27.72	27.72	27.71	27.71	27.39	0.33%	504
Nov 25, 2025	27.61	27.62	27.61	27.62	27.30	0.43%	250
Nov 24, 2025	27.47	27.50	27.47	27.50	27.18	0.50%	130
Nov 21, 2025	27.37	27.37	27.37	27.37	27.05	0.47%	56
Nov 20, 2025	27.26	27.26	27.24	27.24	26.92	-0.36%	1,707
Nov 19, 2025	27.34	27.34	27.34	27.34	27.02	0.01%	88
Nov 18, 2025	27.33	27.33	27.33	27.33	27.01	-0.24%	4,085
Nov 17, 2025	27.48	27.48	27.38	27.40	27.08	-0.24%	5,032
Nov 14, 2025	27.50	27.50	27.47	27.47	27.15	-0.12%	112
Nov 13, 2025	27.50	27.50	27.50	27.50	27.18	-0.67%	374
Nov 12, 2025	27.69	27.69	27.69	27.69	27.36	-	40
Nov 11, 2025	27.71	27.71	27.69	27.69	27.36	0.28%	103
Nov 10, 2025	27.60	27.61	27.60	27.61	27.29	0.15%	780
Nov 7, 2025	27.47	27.57	27.47	27.57	27.25	0.28%	2,148
Nov 6, 2025	27.51	27.51	27.49	27.49	27.17	-0.02%	747
Nov 5, 2025	27.50	27.50	27.50	27.50	27.18	-0.03%	42
Nov 4, 2025	27.53	27.53	27.51	27.51	27.18	-0.55%	110
Nov 3, 2025	27.72	27.72	27.63	27.66	27.27	-0.08%	1,583
Oct 31, 2025	27.75	27.75	27.67	27.68	27.29	0.02%	1,142
Oct 30, 2025	27.72	27.74	27.67	27.67	27.29	-0.32%	1,740
Oct 29, 2025	27.76	27.76	27.76	27.76	27.37	-0.40%	3
Oct 28, 2025	27.81	27.87	27.80	27.87	27.48	0.09%	4,651
Oct 27, 2025	27.84	27.85	27.82	27.85	27.46	0.41%	1,161
Oct 24, 2025	27.73	27.73	27.73	27.73	27.35	0.32%	31
Oct 23, 2025	27.65	27.65	27.65	27.65	27.26	0.08%	77
Oct 22, 2025	27.71	27.71	27.62	27.62	27.24	-0.18%	1,789
Oct 21, 2025	27.67	27.67	27.67	27.67	27.29	0.09%	65
Oct 20, 2025	27.66	27.66	27.65	27.65	27.26	0.38%	226
Oct 17, 2025	27.52	27.55	27.51	27.55	27.16	0.07%	930
Oct 16, 2025	27.52	27.53	27.52	27.53	27.14	0.15%	372
Oct 15, 2025	27.59	27.59	27.49	27.49	27.10	0.13%	1,341
Oct 14, 2025	27.43	27.48	27.43	27.45	27.07	0.08%	2,525
Oct 13, 2025	27.43	27.43	27.43	27.43	27.05	0.60%	34
Oct 10, 2025	27.27	27.27	27.27	27.27	26.88	-0.62%	7
Oct 9, 2025	27.44	27.44	27.44	27.44	27.05	-0.22%	303