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 $357.73 as of July 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $217.42, while $1000 invested 1 year ago would be worth $561.49. This corresponds to total returns of -64.23%, -78.26%, -43.85%, respectively, with annualized returns of -15.39%, -26.29%, -43.85%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 26, 2026 | 5.91 | 5.93 | 5.93 | 6.11 | 5.73 | 21.62M |
| June 25, 2026 | 6.15 | 6.09 | 6.09 | 6.19 | 5.8 | 15.57M |
| June 24, 2026 | 6.52 | 6.06 | 6.06 | 6.52 | 5.9 | 17.43M |
| June 23, 2026 | 6.88 | 6.49 | 6.49 | 7.24 | 6.39 | 21.11M |
| June 22, 2026 | 7.67 | 7.34 | 7.34 | 7.81 | 7.28 | 15.33M |
| June 18, 2026 | 8.04 | 7.65 | 7.65 | 8.23 | 7.2 | 33.66M |
| June 17, 2026 | 7.05 | 7.6 | 7.6 | 8.1 | 6.99 | 47.18M |
| June 16, 2026 | 7.12 | 6.81 | 6.81 | 7.27 | 6.58 | 39.02M |
| June 15, 2026 | 6.42 | 6.38 | 6.38 | 6.61 | 6.26 | 13.49M |
| June 12, 2026 | 6.3 | 6.06 | 6.06 | 6.54 | 6.04 | 14.22M |
| June 11, 2026 | 6.08 | 6.2 | 6.2 | 6.31 | 5.9 | 20.95M |
| June 10, 2026 | 6.16 | 6.07 | 6.07 | 6.37 | 5.93 | 17.64M |
| June 09, 2026 | 6.77 | 6.26 | 6.26 | 7.01 | 5.88 | 28.54M |
| June 08, 2026 | 7.33 | 6.69 | 6.69 | 7.35 | 6.6 | 20.01M |
| June 05, 2026 | 7.82 | 7.08 | 7.08 | 7.82 | 6.74 | 21.71M |
| 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 |
AD
