Eos Energy Enterprises, Inc. (EOSE) NASDAQ
7.08
-1(-12.38%)
Currency In USD
- 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 $729.9 as of June 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $345.7, while $1000 invested 1 year ago would be worth $1,806.12. This corresponds to total returns of -27.01%, -65.43%, 80.61%, respectively, with annualized returns of -5.11%, -19.15%, 80.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EOSE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2026 | 8.14 | 8.08 | 8.08 | 8.18 | 7.74 | 16.28M |
| June 03, 2026 | 9.11 | 8.2 | 8.2 | 9.13 | 8.14 | 20.59M |
| June 02, 2026 | 8.86 | 9.42 | 9.42 | 9.69 | 8.75 | 26.3M |
| June 01, 2026 | 8.19 | 8.97 | 8.97 | 9.05 | 8.17 | 22.75M |
| May 29, 2026 | 8.9 | 8.43 | 8.43 | 8.95 | 8.27 | 15.88M |
| May 28, 2026 | 9.14 | 8.99 | 8.99 | 9.32 | 8.67 | 25.01M |
| May 27, 2026 | 8.77 | 8.61 | 8.61 | 8.99 | 8.32 | 19.67M |
| May 26, 2026 | 8.39 | 8.73 | 8.73 | 9.08 | 8.17 | 31.26M |
| May 22, 2026 | 8.53 | 8.06 | 8.06 | 8.53 | 8.06 | 24.29M |
| May 21, 2026 | 7.1 | 8.17 | 8.17 | 8.22 | 7.06 | 33.68M |
| May 20, 2026 | 6.95 | 7.11 | 7.11 | 7.3 | 6.73 | 18.7M |
| May 19, 2026 | 7.2 | 6.88 | 6.88 | 7.27 | 6.75 | 24.76M |
| May 18, 2026 | 7.82 | 7.43 | 7.43 | 7.87 | 7.3 | 25.61M |
| May 15, 2026 | 7.83 | 7.87 | 7.87 | 8.09 | 7.59 | 25.39M |
| May 14, 2026 | 7.71 | 8.17 | 8.17 | 8.5 | 7.41 | 46.81M |
| May 13, 2026 | 9.95 | 8.28 | 8.28 | 9.95 | 8.19 | 126.84M |
| May 12, 2026 | 8.34 | 8.1 | 8.1 | 8.38 | 7.77 | 29.44M |
| May 11, 2026 | 7.88 | 8.57 | 8.57 | 9.25 | 7.77 | 39.27M |
| May 08, 2026 | 6.55 | 8.01 | 8.01 | 8.08 | 6.55 | 53.57M |
| May 07, 2026 | 6.83 | 6.36 | 6.36 | 6.86 | 6.25 | 21.56M |
| May 06, 2026 | 6.3 | 6.54 | 6.54 | 6.6 | 6.07 | 17.98M |
| May 05, 2026 | 6.49 | 6.23 | 6.23 | 6.53 | 6.14 | 14.02M |
| May 04, 2026 | 6.4 | 6.38 | 6.38 | 6.41 | 6.12 | 14.91M |
| May 01, 2026 | 6.69 | 6.45 | 6.45 | 6.73 | 6.43 | 14.06M |
| April 30, 2026 | 6.51 | 6.7 | 6.7 | 6.84 | 6.33 | 18.73M |
| April 29, 2026 | 6.87 | 6.34 | 6.34 | 6.87 | 6.28 | 17.66M |
| April 28, 2026 | 6.97 | 6.81 | 6.81 | 7.01 | 6.66 | 16.61M |
| April 27, 2026 | 7.71 | 7.16 | 7.16 | 7.99 | 7.15 | 21.73M |
| April 24, 2026 | 7 | 7.67 | 7.67 | 8.07 | 6.95 | 34.72M |
| April 23, 2026 | 7.29 | 6.93 | 6.93 | 7.49 | 6.77 | 20.96M |
| April 22, 2026 | 7.23 | 7.34 | 7.34 | 7.55 | 7.05 | 22.59M |
| April 21, 2026 | 7.26 | 7.03 | 7.03 | 7.38 | 6.96 | 19.39M |
| April 20, 2026 | 7.01 | 7.16 | 7.16 | 7.39 | 6.88 | 19.75M |
| April 17, 2026 | 7.29 | 7.16 | 7.16 | 7.78 | 7.08 | 28.61M |
| April 16, 2026 | 7.26 | 7.11 | 7.11 | 7.35 | 6.86 | 26.1M |
| April 15, 2026 | 6.9 | 7.08 | 7.08 | 7.55 | 6.82 | 53.98M |
| April 14, 2026 | 6.41 | 6.32 | 6.32 | 6.63 | 6.06 | 30.57M |
| April 13, 2026 | 5.48 | 6.16 | 6.16 | 6.32 | 5.4 | 27.48M |
| April 10, 2026 | 6.19 | 5.62 | 5.62 | 6.37 | 5.53 | 55.75M |
| April 09, 2026 | 4.95 | 5.95 | 5.95 | 5.99 | 4.91 | 61.86M |
| April 08, 2026 | 4.98 | 4.59 | 4.59 | 5.19 | 4.51 | 20.39M |
| April 07, 2026 | 4.74 | 4.48 | 4.48 | 4.81 | 4.43 | 16.34M |
| April 06, 2026 | 4.93 | 4.84 | 4.84 | 5.03 | 4.74 | 10.44M |
| April 02, 2026 | 4.71 | 4.97 | 4.97 | 5.07 | 4.7 | 12.15M |
| April 01, 2026 | 5.01 | 4.99 | 4.99 | 5.18 | 4.87 | 15.04M |
| March 31, 2026 | 4.58 | 4.96 | 4.96 | 4.98 | 4.52 | 18.81M |
| March 30, 2026 | 4.86 | 4.39 | 4.39 | 5 | 4.37 | 19.13M |
| March 27, 2026 | 4.68 | 4.86 | 4.86 | 4.93 | 4.5 | 21.59M |
| March 26, 2026 | 5.01 | 4.82 | 4.82 | 5.13 | 4.8 | 12.77M |
| March 25, 2026 | 5.22 | 5.1 | 5.1 | 5.39 | 5.01 | 14.25M |
| March 24, 2026 | 5.29 | 5.09 | 5.09 | 5.43 | 5.07 | 11.1M |
| March 23, 2026 | 5.23 | 5.34 | 5.34 | 5.52 | 5.15 | 14.45M |
| March 20, 2026 | 5.43 | 5.19 | 5.19 | 5.47 | 5.1 | 15.91M |
| March 19, 2026 | 5.15 | 5.52 | 5.52 | 5.56 | 5.04 | 18.98M |
| March 18, 2026 | 5.68 | 5.28 | 5.28 | 5.72 | 5.26 | 15.26M |
| March 17, 2026 | 5.54 | 5.64 | 5.64 | 5.69 | 5.37 | 15.5M |
| March 16, 2026 | 5.9 | 5.56 | 5.56 | 6.08 | 5.43 | 28.16M |
| March 13, 2026 | 6.21 | 5.71 | 5.71 | 6.37 | 5.69 | 22.49M |
| March 12, 2026 | 6.29 | 6.12 | 6.12 | 6.35 | 6.01 | 12.93M |
| March 11, 2026 | 6.39 | 6.45 | 6.45 | 6.66 | 6.23 | 14.01M |
