EOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.42	32.57	32.42	32.51	32.51	0.37%	4,036
Mar 3, 2026	32.22	32.42	31.93	32.39	32.39	-1.99%	25,782
Mar 2, 2026	32.99	33.09	32.92	33.05	33.05	-0.70%	16,692
Feb 27, 2026	33.31	33.35	33.22	33.28	33.28	-0.09%	7,625
Feb 26, 2026	33.30	33.31	33.19	33.31	33.31	-0.15%	2,855
Feb 25, 2026	33.51	33.51	33.36	33.36	33.36	0.30%	5,538
Feb 24, 2026	33.18	33.33	33.18	33.26	33.26	0.42%	12,473
Feb 23, 2026	33.24	33.24	33.11	33.12	33.12	-0.52%	2,206
Feb 20, 2026	33.14	33.30	33.14	33.29	33.29	0.72%	2,064
Feb 19, 2026	33.11	33.12	32.97	33.06	33.05	-0.32%	3,428
Feb 18, 2026	33.13	33.22	33.01	33.16	33.16	0.21%	10,270
Feb 17, 2026	33.00	33.11	32.98	33.09	33.09	0.14%	16,869
Feb 13, 2026	32.92	33.04	32.92	33.04	33.04	0.17%	2,998
Feb 12, 2026	33.20	33.25	32.95	32.99	32.99	-0.68%	13,903
Feb 11, 2026	33.13	33.23	33.06	33.22	33.22	0.44%	6,065
Feb 10, 2026	33.02	33.07	33.02	33.07	33.07	0.27%	3,182
Feb 9, 2026	32.98	33.06	32.97	32.98	32.98	0.27%	7,617
Feb 6, 2026	32.83	32.97	32.82	32.89	32.89	0.80%	14,558
Feb 5, 2026	32.62	32.68	32.49	32.63	32.63	-	45,378
Feb 4, 2026	32.94	32.94	32.62	32.63	32.63	-0.52%	9,969
Feb 3, 2026	32.82	32.86	32.71	32.80	32.80	0.28%	9,572
Feb 2, 2026	32.66	32.79	32.66	32.71	32.71	0.15%	2,364
Jan 30, 2026	32.90	32.90	32.65	32.66	32.66	-1.06%	7,266
Jan 29, 2026	32.85	33.01	32.85	33.01	33.01	0.15%	3,145
Jan 28, 2026	32.94	32.99	32.90	32.96	32.96	0.18%	5,128
Jan 27, 2026	32.90	32.93	32.86	32.90	32.90	0.27%	4,664
Jan 26, 2026	32.68	32.81	32.68	32.81	32.81	0.16%	70,181
Jan 23, 2026	32.61	32.76	32.61	32.76	32.76	0.46%	1,467
Jan 22, 2026	32.65	32.67	32.58	32.61	32.61	0.09%	5,313
Jan 21, 2026	32.71	32.71	32.46	32.58	32.58	0.62%	9,210
Jan 20, 2026	32.31	32.44	32.31	32.38	32.38	-0.03%	5,359
Jan 16, 2026	32.70	32.70	32.37	32.39	32.39	-0.18%	9,092
Jan 15, 2026	32.46	32.60	32.43	32.45	32.45	-0.06%	13,397
Jan 14, 2026	32.37	32.49	32.37	32.47	32.47	0.10%	12,991
Jan 13, 2026	32.45	32.47	32.39	32.44	32.44	-0.31%	3,950
Jan 12, 2026	32.26	32.54	32.26	32.54	32.54	0.71%	9,471
Jan 9, 2026	32.21	32.34	32.21	32.31	32.31	0.18%	14,420
Jan 8, 2026	32.27	32.28	32.19	32.25	32.25	0.03%	8,903
Jan 7, 2026	32.21	32.28	32.21	32.24	32.24	-0.27%	12,024
Jan 6, 2026	32.33	32.37	32.26	32.33	32.33	0.38%	2,964
Jan 5, 2026	32.09	32.25	32.09	32.21	32.21	0.58%	86,316
Jan 2, 2026	31.90	32.02	31.90	32.02	32.02	1.13%	151,597
Dec 31, 2025	31.65	31.68	31.63	31.66	31.66	-0.15%	4,941
Dec 30, 2025	31.73	31.77	31.67	31.71	31.71	0.19%	8,517
Dec 29, 2025	31.61	31.68	31.52	31.65	31.65	0.14%	15,603
Dec 26, 2025	31.61	31.65	31.60	31.61	31.61	0.16%	1,589
Dec 24, 2025	31.55	31.56	31.48	31.56	31.56	0.27%	8,602
Dec 23, 2025	31.44	31.51	31.36	31.47	31.47	0.24%	10,205
Dec 22, 2025	31.40	31.43	31.35	31.40	31.40	0.17%	6,553
Dec 19, 2025	31.34	31.40	31.28	31.34	31.34	0.52%	23,534
Dec 18, 2025	31.17	31.24	31.09	31.18	31.18	0.77%	7,611
Dec 17, 2025	31.17	31.17	30.94	30.94	30.94	-0.52%	29,060
Dec 16, 2025	31.12	31.20	30.94	31.10	31.10	-0.24%	33,037
Dec 15, 2025	31.28	31.30	31.16	31.18	31.18	-0.19%	36,978
Dec 12, 2025	31.29	31.33	31.20	31.24	31.24	-0.54%	21,090
Dec 11, 2025	31.28	31.50	31.28	31.41	31.41	-0.22%	21,401
Dec 10, 2025	31.11	31.54	31.11	31.48	31.48	0.48%	48,347
Dec 9, 2025	31.15	31.33	31.15	31.33	31.33	-0.02%	19,641
Dec 8, 2025	31.45	31.45	31.24	31.33	31.33	-0.17%	10,246
Dec 5, 2025	31.35	31.44	31.30	31.38	31.38	0.49%	9,148
Dec 4, 2025	31.23	31.27	31.19	31.23	31.23	0.01%	8,097
Dec 3, 2025	31.21	31.26	31.12	31.23	31.23	0.06%	19,885
Dec 2, 2025	31.14	31.26	31.13	31.21	31.21	0.02%	19,730
Dec 1, 2025	31.18	31.25	31.12	31.20	31.20	-0.03%	15,666
Nov 28, 2025	31.06	31.21	31.06	31.21	31.21	0.08%	10,036
Nov 26, 2025	31.17	31.21	31.07	31.19	31.19	0.64%	20,602
Nov 25, 2025	30.89	31.03	30.86	30.99	30.99	-	19,389
Nov 24, 2025	31.00	31.00	30.86	30.99	30.99	0.64%	32,889
Nov 21, 2025	30.72	30.83	30.55	30.79	30.79	-0.01%	30,749
Nov 20, 2025	31.16	31.18	30.76	30.80	30.80	-0.68%	38,753
Nov 19, 2025	31.06	31.07	30.91	31.01	31.01	-0.30%	15,398
Nov 18, 2025	31.08	31.14	30.92	31.10	31.10	-0.12%	69,827
Nov 17, 2025	31.39	31.39	31.10	31.14	31.14	-0.56%	10,262
Nov 14, 2025	31.21	31.46	31.21	31.31	31.31	-	16,505
Nov 13, 2025	31.50	31.50	31.27	31.31	31.31	-0.57%	19,709
Nov 12, 2025	31.45	31.55	31.42	31.49	31.49	-0.11%	19,239
Nov 11, 2025	31.51	31.55	31.48	31.53	31.53	0.03%	3,560
Nov 10, 2025	31.46	31.52	31.36	31.52	31.52	0.97%	54,254
Nov 7, 2025	31.05	31.24	30.97	31.22	31.22	-0.17%	30,104
Nov 6, 2025	31.19	31.34	31.19	31.27	31.27	-0.36%	28,192
Nov 5, 2025	31.29	31.41	31.29	31.38	31.38	0.39%	18,375
Nov 4, 2025	31.16	31.35	31.16	31.26	31.26	-0.81%	8,401
Nov 3, 2025	31.54	31.56	31.46	31.52	31.52	0.53%	228,440
Oct 31, 2025	31.33	31.43	31.32	31.35	31.35	-0.22%	39,228
Oct 30, 2025	31.50	31.50	31.39	31.42	31.42	-0.50%	10,997
Oct 29, 2025	31.51	31.72	31.51	31.58	31.58	0.11%	19,560
Oct 28, 2025	31.52	31.59	31.44	31.54	31.54	-0.03%	15,867
Oct 27, 2025	31.58	31.71	31.48	31.55	31.55	0.38%	54,061
Oct 24, 2025	31.38	31.45	31.38	31.43	31.43	0.31%	11,098
Oct 23, 2025	31.24	31.36	31.24	31.34	31.34	0.41%	8,402
Oct 22, 2025	31.28	31.30	31.10	31.21	31.21	-0.14%	19,247
Oct 21, 2025	31.24	31.37	31.15	31.25	31.25	-0.40%	49,332
Oct 20, 2025	31.30	31.41	31.30	31.38	31.38	0.68%	28,861
Oct 17, 2025	31.07	31.18	31.06	31.17	31.17	0.21%	25,000
Oct 16, 2025	31.06	31.24	31.06	31.10	31.10	0.27%	23,694
Oct 15, 2025	31.08	31.10	30.95	31.02	31.02	0.70%	8,422
Oct 14, 2025	30.70	30.91	30.69	30.80	30.80	-0.37%	20,063
Oct 13, 2025	31.06	31.06	30.87	30.92	30.92	1.07%	13,793
Oct 10, 2025	31.11	31.11	30.46	30.59	30.59	-1.49%	153,136
Oct 9, 2025	31.22	31.22	31.03	31.05	31.05	-0.64%	9,987