Eos Energy Enterprises, Inc. (EOSE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EOSE Historical Return
If you invested $1000 in Eos Energy Enterprises, Inc. (EOSE) since IPO date, it would be worth $336.26 as of September 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $231.98, while $1000 invested 1 year ago would be worth $310.93. This corresponds to total returns of -66.37%, -76.8%, -68.91%, respectively, with annualized returns of -15.85%, -25.35%, -68.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EOSE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 24, 2026 | 3.5 | 3.25 | 3.25 | 3.51 | 3.17 | 53.71M |
| September 23, 2026 | 3.99 | 3.58 | 3.58 | 3.99 | 3.56 | 30.91M |
| September 22, 2026 | 4.14 | 4.06 | 4.06 | 4.35 | 4.05 | 26.75M |
| September 21, 2026 | 4.07 | 4.07 | 4.07 | 4.16 | 3.98 | 25.83M |
| September 18, 2026 | 4.02 | 3.96 | 3.96 | 4.19 | 3.81 | 24.74M |
| September 17, 2026 | 4.03 | 3.98 | 3.98 | 4.13 | 3.93 | 23.29M |
| September 16, 2026 | 4.15 | 3.94 | 3.94 | 4.16 | 3.82 | 24.64M |
| September 15, 2026 | 3.9 | 4.07 | 4.07 | 4.18 | 3.84 | 25.15M |
| September 11, 2026 | 4.05 | 3.95 | 3.95 | 4.13 | 3.91 | 19.53M |
| September 10, 2026 | 3.97 | 3.99 | 3.99 | 4.13 | 3.91 | 21.86M |
| September 09, 2026 | 4.18 | 4.15 | 4.15 | 4.28 | 4.06 | 22.97M |
| September 08, 2026 | 3.99 | 4.3 | 4.3 | 4.59 | 3.97 | 46.62M |
| September 04, 2026 | 3.52 | 3.88 | 3.88 | 3.91 | 3.43 | 23.58M |
| September 03, 2026 | 3.57 | 3.5 | 3.5 | 3.71 | 3.46 | 23.24M |
| September 02, 2026 | 3.42 | 3.61 | 3.61 | 3.69 | 3.21 | 74.2M |
| September 01, 2026 | 3.14 | 3.04 | 3.04 | 3.17 | 3.01 | 13.51M |
| August 31, 2026 | 3.21 | 3.22 | 3.22 | 3.28 | 3.18 | 12.73M |
| August 28, 2026 | 3.37 | 3.26 | 3.26 | 3.43 | 3.24 | 15.8M |
| August 27, 2026 | 3.48 | 3.42 | 3.42 | 3.55 | 3.39 | 14.36M |
| August 26, 2026 | 3.5 | 3.34 | 3.34 | 3.59 | 3.31 | 19.41M |
| August 25, 2026 | 3.56 | 3.54 | 3.54 | 3.63 | 3.44 | 22.89M |
| August 24, 2026 | 3.69 | 3.46 | 3.46 | 3.7 | 3.38 | 27.43M |
| August 21, 2026 | 3.54 | 3.81 | 3.81 | 3.82 | 3.48 | 28.49M |
| August 20, 2026 | 3.67 | 3.46 | 3.46 | 3.67 | 3.28 | 36.13M |
| August 19, 2026 | 3.66 | 3.74 | 3.74 | 3.76 | 3.5 | 27.08M |
| August 18, 2026 | 3.75 | 3.67 | 3.67 | 3.87 | 3.64 | 20.81M |
| August 17, 2026 | 4 | 3.93 | 3.93 | 4.05 | 3.87 | 22.16M |
| August 14, 2026 | 4.12 | 4.02 | 4.02 | 4.22 | 3.96 | 16.89M |
| August 13, 2026 | 4.22 | 4.16 | 4.16 | 4.33 | 4.05 | 16.53M |
| August 12, 2026 | 4.44 | 4.24 | 4.24 | 4.45 | 4.14 | 20.02M |
| August 11, 2026 | 4.24 | 4.24 | 4.24 | 4.32 | 4.09 | 0 |
| August 10, 2026 | 4.14 | 4.05 | 4.05 | 4.18 | 3.99 | 15.83M |
| August 07, 2026 | 4.06 | 4.15 | 4.15 | 4.19 | 3.86 | 18.95M |
| August 06, 2026 | 3.72 | 3.94 | 3.94 | 4.23 | 3.61 | 23.42M |
| August 05, 2026 | 3.58 | 3.82 | 3.82 | 3.97 | 3.52 | 48.93M |
| August 04, 2026 | 3.92 | 4.35 | 4.35 | 4.42 | 3.89 | 48.05M |
| August 03, 2026 | 3.35 | 3.75 | 3.75 | 3.8 | 3.22 | 42.76M |
| July 31, 2026 | 3.67 | 3.38 | 3.38 | 3.7 | 3.28 | 24.89M |
| July 30, 2026 | 3.3 | 3.61 | 3.61 | 3.62 | 3.24 | 25.23M |
| July 29, 2026 | 3.36 | 3.14 | 3.14 | 3.37 | 3.11 | 35.75M |
| July 28, 2026 | 3.43 | 3.37 | 3.37 | 3.48 | 3.21 | 30.87M |
| July 27, 2026 | 3.48 | 3.61 | 3.61 | 3.64 | 3.36 | 21.58M |
| July 23, 2026 | 3.89 | 3.72 | 3.72 | 3.95 | 3.65 | 26.09M |
| July 22, 2026 | 4.21 | 3.98 | 3.98 | 4.33 | 3.97 | 15.48M |
| July 21, 2026 | 4.12 | 4.24 | 4.24 | 4.27 | 4.07 | 17.88M |
| July 20, 2026 | 4.1 | 4.06 | 4.06 | 4.17 | 3.94 | 19.36M |
| July 17, 2026 | 3.82 | 4.13 | 4.13 | 4.34 | 3.73 | 28.14M |
| July 16, 2026 | 4.54 | 3.96 | 3.96 | 4.63 | 3.9 | 41.2M |
| July 15, 2026 | 4.61 | 4.37 | 4.37 | 4.71 | 4.27 | 31.01M |
| July 14, 2026 | 4.41 | 4.29 | 4.29 | 4.56 | 4.26 | 18.5M |
| July 13, 2026 | 4.26 | 4.35 | 4.35 | 4.41 | 4.06 | 30.24M |
| July 10, 2026 | 4.61 | 4.4 | 4.4 | 4.66 | 4.32 | 22.01M |
| July 09, 2026 | 4.57 | 4.58 | 4.58 | 4.77 | 4.4 | 24.66M |
| July 08, 2026 | 4.66 | 4.51 | 4.51 | 4.88 | 4.41 | 20.72M |
| July 07, 2026 | 5.2 | 4.74 | 4.74 | 5.27 | 4.39 | 55.02M |
| July 06, 2026 | 5.25 | 5.06 | 5.06 | 5.55 | 5.04 | 27.91M |
| July 02, 2026 | 5.53 | 5.23 | 5.23 | 5.82 | 5.14 | 20.81M |
| July 01, 2026 | 5.76 | 5.55 | 5.55 | 5.9 | 5.53 | 16.39M |
| June 30, 2026 | 5.99 | 5.88 | 5.88 | 6.22 | 5.63 | 33.86M |
| June 29, 2026 | 6.02 | 6.09 | 6.09 | 6.23 | 5.75 | 16.81M |
AD
