The highest closing price for Eos Energy Enterprises (EOSE) last month was $18.28, on October 15. It was up 41% for the month. The latest price is $18.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $14.65 | $16.29 | $14.53 | $16.03 | 24,103,590 |
October 30 2025 | $13.26 | $14.77 | $13.15 | $14.32 | 24,661,090 |
October 29 2025 | $14.83 | $15.46 | $13.90 | $14.37 | 20,825,580 |
October 28 2025 | $15.20 | $16.04 | $14.64 | $15.01 | 16,255,820 |
October 27 2025 | $16.24 | $16.95 | $15.24 | $15.38 | 21,176,471 |
October 24 2025 | $15.05 | $16.36 | $14.96 | $16.06 | 21,351,971 |
October 23 2025 | $15.20 | $15.90 | $14.32 | $14.36 | 16,645,330 |
October 22 2025 | $15.60 | $16.34 | $14.19 | $15.06 | 27,469,650 |
October 21 2025 | $17.03 | $17.33 | $15.64 | $16.30 | 50,357,398 |
October 20 2025 | $16.20 | $16.20 | $14.59 | $15.01 | 14,600,190 |
October 17 2025 | $15.14 | $15.49 | $14.50 | $15.04 | 20,353,600 |
October 16 2025 | $18.10 | $18.21 | $15.34 | $15.45 | 31,587,689 |
October 15 2025 | $18.28 | $19.05 | $16.94 | $18.28 | 32,574,689 |
October 14 2025 | $16.61 | $17.81 | $16.10 | $16.98 | 34,127,262 |
October 13 2025 | $15.10 | $17.36 | $14.94 | $17.05 | 41,965,992 |
October 10 2025 | $14.69 | $14.69 | $13.54 | $13.82 | 22,062,680 |
October 09 2025 | $15.05 | $15.09 | $14.38 | $14.64 | 17,324,490 |
October 08 2025 | $13.55 | $15.34 | $13.31 | $14.82 | 27,538,260 |
October 07 2025 | $14.20 | $14.56 | $13.57 | $13.66 | 19,129,070 |
October 06 2025 | $14.44 | $15.19 | $13.55 | $13.86 | 35,332,609 |
October 03 2025 | $12.47 | $13.51 | $12.29 | $12.60 | 24,711,381 |
October 02 2025 | $12.96 | $13.13 | $12.18 | $12.36 | 27,124,580 |
October 01 2025 | $11.37 | $12.40 | $11.12 | $12.37 | 20,342,170 |
Daily pricing data for Eos Energy Enterprises dates back to 6/3/2020, and may be incomplete.
