Eos Energy Enterprises, Inc. (EOSE) NASDAQ
7.67
+0.74(+10.68%)
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 $790.72 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $535.24, while $1000 invested 1 year ago would be worth $1,399.64. This corresponds to total returns of -20.93%, -46.48%, 39.96%, respectively, with annualized returns of -3.9%, -11.74%, 39.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 10, 2026 | 6.27 | 6.41 | 6.41 | 6.69 | 6.13 | 17.52M |
| March 09, 2026 | 6.05 | 6.17 | 6.17 | 6.21 | 5.79 | 22.41M |
| March 06, 2026 | 6.52 | 6.13 | 6.13 | 6.73 | 6.09 | 19.75M |
| March 05, 2026 | 6.67 | 6.72 | 6.72 | 6.97 | 6.27 | 22.88M |
| March 04, 2026 | 6.18 | 6.75 | 6.75 | 6.83 | 6.18 | 28.24M |
| March 03, 2026 | 5.73 | 6.06 | 6.06 | 6.31 | 5.6 | 30.87M |
| March 02, 2026 | 5.5 | 5.9 | 5.9 | 6.2 | 5.44 | 40.68M |
| February 27, 2026 | 6.16 | 5.7 | 5.7 | 6.46 | 5.51 | 85.65M |
| February 26, 2026 | 7.32 | 6.74 | 6.74 | 7.37 | 6.38 | 151.57M |
| February 25, 2026 | 11.64 | 11.13 | 11.13 | 11.83 | 11.07 | 13.08M |
| February 24, 2026 | 10.31 | 11.48 | 11.48 | 11.54 | 9.87 | 14.51M |
| February 23, 2026 | 10.42 | 10.38 | 10.38 | 10.53 | 9.91 | 13.7M |
| February 20, 2026 | 11.35 | 10.7 | 10.7 | 11.55 | 10.53 | 11.23M |
| February 19, 2026 | 11.33 | 11.45 | 11.45 | 11.56 | 11.07 | 8.76M |
| February 18, 2026 | 11.55 | 11.56 | 11.56 | 12.25 | 11.27 | 12.4M |
| February 17, 2026 | 10.9 | 11.45 | 11.45 | 11.52 | 10.72 | 13.16M |
| February 13, 2026 | 10.95 | 11.1 | 11.1 | 11.48 | 10.53 | 15.47M |
| February 12, 2026 | 11.7 | 10.79 | 10.79 | 11.86 | 10.69 | 18.83M |
| February 11, 2026 | 13.04 | 11.58 | 11.58 | 13.04 | 11.14 | 21.52M |
| February 10, 2026 | 12.98 | 12.22 | 12.22 | 13.31 | 12.2 | 14.18M |
| February 09, 2026 | 12.57 | 13.24 | 13.24 | 13.36 | 12.03 | 20.29M |
| February 06, 2026 | 11.89 | 12.31 | 12.31 | 12.37 | 11.48 | 17.62M |
| February 05, 2026 | 12.03 | 11.28 | 11.28 | 12.14 | 10.88 | 30.7M |
| February 04, 2026 | 14.44 | 12.4 | 12.4 | 14.44 | 11.61 | 31.81M |
| February 03, 2026 | 14.64 | 14.41 | 14.41 | 14.9 | 13.35 | 17.53M |
| February 02, 2026 | 14.39 | 14.12 | 14.12 | 14.68 | 13.67 | 16.5M |
| January 30, 2026 | 15.98 | 14.64 | 14.64 | 16.24 | 14.36 | 18.78M |
| January 29, 2026 | 16.36 | 16.11 | 16.11 | 16.99 | 15.23 | 21.59M |
