ETO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.21	29.36	29.12	29.21	29.21	0.03%	31,289
Dec 4, 2025	29.10	29.29	29.07	29.20	29.20	0.52%	31,098
Dec 3, 2025	28.99	29.15	28.89	29.05	29.05	0.35%	31,191
Dec 2, 2025	28.97	29.00	28.74	28.95	28.95	-0.21%	21,861
Dec 1, 2025	29.15	29.17	28.85	29.01	29.01	-0.68%	24,761
Nov 28, 2025	29.24	29.24	29.03	29.21	29.21	0.72%	38,017
Nov 26, 2025	28.70	29.02	28.70	29.00	29.00	1.54%	32,156
Nov 25, 2025	28.42	28.74	28.28	28.56	28.56	0.99%	20,830
Nov 24, 2025	28.10	28.53	27.89	28.28	28.28	1.54%	23,930
Nov 21, 2025	27.70	27.89	27.37	27.85	27.85	1.27%	22,666
Nov 20, 2025	28.12	28.31	27.40	27.50	27.50	-1.11%	53,401
Nov 19, 2025	27.97	27.97	27.79	27.81	27.81	-0.86%	22,553
Nov 18, 2025	28.03	28.08	27.55	28.05	28.05	-	60,787
Nov 17, 2025	28.37	28.47	28.05	28.05	28.05	-1.37%	33,773
Nov 14, 2025	28.30	28.47	28.11	28.44	28.44	-0.70%	22,151
Nov 13, 2025	28.83	28.87	28.64	28.64	28.47	-0.87%	38,738
Nov 12, 2025	28.80	28.93	28.74	28.89	28.72	0.66%	31,600
Nov 11, 2025	28.60	28.76	28.42	28.70	28.53	0.60%	33,154
Nov 10, 2025	28.23	28.53	28.23	28.53	28.36	2.00%	20,788
Nov 7, 2025	28.17	28.17	27.88	27.97	27.80	-0.96%	15,531
Nov 6, 2025	28.41	28.41	28.09	28.24	28.07	-0.39%	26,552
Nov 5, 2025	28.43	28.43	28.30	28.35	28.18	-0.35%	14,700
Nov 4, 2025	28.37	28.50	28.25	28.45	28.28	-0.35%	21,335
Nov 3, 2025	28.50	28.61	28.41	28.55	28.38	0.67%	40,678
Oct 31, 2025	28.37	28.59	28.27	28.36	28.19	0.28%	37,306
Oct 30, 2025	28.24	28.37	28.15	28.28	28.11	0.28%	18,663
Oct 29, 2025	28.38	28.38	28.20	28.20	28.03	-0.46%	24,381
Oct 28, 2025	28.44	28.44	28.28	28.33	28.16	0.11%	18,334
Oct 27, 2025	28.31	28.32	28.21	28.30	28.13	0.86%	23,235
Oct 24, 2025	28.00	28.15	27.79	28.06	27.89	0.79%	25,650
Oct 23, 2025	27.77	27.89	27.77	27.84	27.67	0.58%	12,078
Oct 22, 2025	27.89	27.99	27.62	27.68	27.51	-0.25%	20,544
Oct 21, 2025	27.75	27.78	27.60	27.75	27.58	0.07%	16,395
Oct 20, 2025	27.48	27.94	27.48	27.73	27.56	0.91%	32,774
Oct 17, 2025	27.39	27.49	27.22	27.48	27.31	0.77%	15,801
Oct 16, 2025	27.25	27.54	27.23	27.27	27.10	-0.15%	27,029
Oct 15, 2025	27.32	27.43	27.23	27.31	27.14	0.33%	12,864
Oct 14, 2025	27.21	27.42	27.00	27.22	26.88	-0.48%	39,070
Oct 13, 2025	27.24	27.45	27.24	27.35	27.01	0.85%	24,037
Oct 10, 2025	28.00	28.00	26.97	27.12	26.78	-2.62%	55,339
Oct 9, 2025	28.16	28.16	27.78	27.85	27.51	-0.68%	24,186
Oct 8, 2025	27.94	28.12	27.90	28.04	27.69	0.43%	18,523
Oct 7, 2025	28.14	28.20	27.92	27.92	27.57	-0.61%	33,617
Oct 6, 2025	28.03	28.19	27.98	28.09	27.74	0.21%	41,266
Oct 3, 2025	27.84	28.08	27.80	28.03	27.68	0.86%	43,639
Oct 2, 2025	27.80	27.85	27.66	27.79	27.45	-0.04%	30,452
Oct 1, 2025	27.58	27.80	27.39	27.80	27.46	0.87%	36,295
Sep 30, 2025	27.50	27.56	27.35	27.56	27.22	0.40%	30,231
Sep 29, 2025	27.28	27.45	27.26	27.45	27.11	1.10%	26,071
Sep 26, 2025	27.30	27.37	27.10	27.15	26.81	-0.29%	30,448