Eos Energy Enterprises Stock Price History
NASDAQ: EOSEMiscellaneousIndustrial Machinery/ComponentsUSD
2.52-0.245 (-8.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EOSE price history at a glance
The price history for Eos Energy Enterprises (EOSE) on this page begins on November 2, 2020, when the stock closed at $10.25; it most recently closed at $2.52 on October 5, 2026. The highest price in this record is $31.95, reached on January 11, 2021; the latest close is 92.1% below that peak. Across the 5 complete calendar years in the table, EOSE finished higher in 2 and lower in 3. Its best year was 2024 (+420.2%) and its worst was 2022 (-80.3%).
Over roughly 6 years the share price changed -75.4%, a -21.1% compound annual price return (excluding dividends). In the last 12 months alone, EOSE has lost 82.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $31.95
- Date of high
- Jan 11, 2021
- Low since 2020
- $0.61
- Date of low
- May 6, 2024
- 52-week high
- $19.86
- 52-week low
- $2.44
- Last close
- $2.52
EOSE returns
1 week
-21.50%
1 month
-39.28%
3 months
-42.73%
6 months
-55.16%
Year to date
-78.01%
1 year
-82.79%
3 years
+38.46%
5 years
-79.94%
EOSE price return, excluding dividends.
EOSE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.52 | -80.57% |
| 2025 | 12.97 | +128.75% |
| 2024 | 5.67 | +420.18% |
| 2023 | 1.09 | -26.35% |
| 2022 | 1.48 | -80.32% |
| 2021 | 7.52 | -63.92% |
| 2020* | 20.84 | +103.32% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
EOSE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.76 | 2.77 | 2.44 | 2.52 | -8.86% | |
| 3.04 | 3.07 | 2.71 | 2.77 | -10.81% | |
| 3.10 | 3.14 | 3.05 | 3.10 | -4.91% | |
| 3.29 | 3.38 | 3.23 | 3.26 | -0.31% | |
| 3.20 | 3.28 | 3.05 | 3.27 | +1.87% | |
| 3.25 | 3.25 | 3.11 | 3.21 | +2.23% | |
| 3.04 | 3.20 | 2.96 | 3.14 | +2.45% | |
| 3.22 | 3.23 | 3.06 | 3.07 | -1.45% | |
| 3.17 | 3.26 | 3.07 | 3.11 | +1.30% | |
| 3.14 | 3.17 | 3.01 | 3.07 | -3.00% | |
| 3.32 | 3.33 | 3.16 | 3.17 | -2.47% | |
| 3.50 | 3.51 | 3.17 | 3.25 | -9.36% | |
| 3.99 | 3.99 | 3.56 | 3.58 | -11.82% | |
| 4.14 | 4.35 | 4.05 | 4.06 | -0.25% | |
| 4.07 | 4.16 | 3.98 | 4.07 | +2.78% | |
| 4.02 | 4.19 | 3.81 | 3.96 | -0.50% | |
| 4.03 | 4.13 | 3.93 | 3.98 | +1.14% | |
| 4.15 | 4.16 | 3.82 | 3.94 | -3.32% | |
| 3.90 | 4.19 | 3.84 | 4.07 | +6.54% | |
| 3.77 | 3.97 | 3.75 | 3.82 | -3.29% | |
| 4.05 | 4.13 | 3.91 | 3.95 | -1.00% | |
| 3.97 | 4.13 | 3.91 | 3.99 | -3.86% | |
| 4.18 | 4.28 | 4.06 | 4.15 | -3.49% | |
| 3.99 | 4.59 | 3.97 | 4.30 | +10.82% | |
| 3.52 | 3.91 | 3.43 | 3.88 | +10.86% | |
| 3.57 | 3.71 | 3.46 | 3.50 | -3.05% | |
| 3.42 | 3.69 | 3.21 | 3.61 | +18.75% | |
| 3.14 | 3.17 | 3.01 | 3.04 | -5.59% | |
| 3.21 | 3.28 | 3.18 | 3.22 | -1.23% | |
| 3.37 | 3.43 | 3.24 | 3.26 | -4.68% | |
| 3.48 | 3.55 | 3.39 | 3.42 | +2.40% | |
| 3.50 | 3.59 | 3.31 | 3.34 | -5.65% | |
| 3.56 | 3.63 | 3.44 | 3.54 | +2.31% | |
| 3.69 | 3.70 | 3.38 | 3.46 | -9.19% | |
| 3.54 | 3.82 | 3.48 | 3.81 | +10.12% | |
| 3.67 | 3.67 | 3.28 | 3.46 | -7.49% | |
| 3.66 | 3.76 | 3.50 | 3.74 | +1.91% | |
| 3.75 | 3.87 | 3.64 | 3.67 | -6.62% | |
| 4.00 | 4.05 | 3.87 | 3.93 | -2.24% | |
| 4.12 | 4.22 | 3.96 | 4.02 | -3.37% | |
| 4.22 | 4.33 | 4.05 | 4.16 | -1.89% | |
| 4.44 | 4.45 | 4.14 | 4.24 | 0.00% | |
| 4.11 | 4.32 | 4.09 | 4.24 | +4.69% | |
| 4.14 | 4.18 | 3.99 | 4.05 | -2.41% | |
| 4.06 | 4.19 | 3.86 | 4.15 | +5.33% | |
| 3.72 | 4.23 | 3.61 | 3.94 | +3.14% | |
| 3.58 | 3.97 | 3.52 | 3.82 | -12.18% | |
| 3.92 | 4.42 | 3.89 | 4.35 | +16.00% | |
| 3.35 | 3.80 | 3.22 | 3.75 | +10.95% | |
| 3.67 | 3.70 | 3.28 | 3.38 | -6.37% | |
| 3.30 | 3.62 | 3.24 | 3.61 | +14.97% | |
| 3.36 | 3.37 | 3.11 | 3.14 | -6.82% | |
| 3.43 | 3.48 | 3.21 | 3.37 | -6.65% | |
| 3.48 | 3.64 | 3.36 | 3.61 | +4.03% | |
| 3.70 | 3.74 | 3.47 | 3.47 | -6.72% | |
| 3.89 | 3.95 | 3.65 | 3.72 | -6.53% | |
| 4.21 | 4.33 | 3.97 | 3.98 | -6.13% | |
| 4.12 | 4.27 | 4.07 | 4.24 | +4.43% | |
| 4.10 | 4.17 | 3.94 | 4.06 | -1.69% | |
| 3.82 | 4.34 | 3.73 | 4.13 | +4.29% | |
| 4.54 | 4.63 | 3.90 | 3.96 | -9.38% | |
| 4.61 | 4.71 | 4.27 | 4.37 | +1.86% | |
| 4.41 | 4.56 | 4.26 | 4.29 | -1.38% | |
| 4.26 | 4.41 | 4.06 | 4.35 | -1.14% | |
| 4.61 | 4.66 | 4.32 | 4.40 | -3.93% | |
| 4.57 | 4.77 | 4.40 | 4.58 | +1.66% | |
| 4.66 | 4.88 | 4.41 | 4.51 | -4.96% | |
| 5.20 | 5.27 | 4.39 | 4.74 | -6.32% | |
| 5.25 | 5.55 | 5.04 | 5.06 | -3.25% | |
| 5.53 | 5.82 | 5.14 | 5.23 | -5.77% | |
| 5.76 | 5.90 | 5.53 | 5.55 | -5.61% | |
| 5.99 | 6.22 | 5.63 | 5.88 | -3.45% | |
| 6.02 | 6.23 | 5.75 | 6.09 | +2.70% | |
| 5.91 | 6.11 | 5.73 | 5.93 | -2.63% | |
| 6.15 | 6.19 | 5.80 | 6.09 | +0.50% | |
| 6.52 | 6.52 | 5.90 | 6.06 | -6.63% | |
| 6.88 | 7.24 | 6.39 | 6.49 | -11.58% | |
| 7.67 | 7.81 | 7.28 | 7.34 | -4.05% | |
| 8.04 | 8.23 | 7.20 | 7.65 | +0.66% | |
| 7.05 | 8.10 | 6.99 | 7.60 | +11.60% | |
| 7.12 | 7.27 | 6.58 | 6.81 | +6.74% | |
| 6.42 | 6.61 | 6.26 | 6.38 | +5.28% | |
| 6.30 | 6.54 | 6.04 | 6.06 | -2.26% | |
| 6.08 | 6.31 | 5.90 | 6.20 | +2.14% | |
| 6.16 | 6.37 | 5.93 | 6.07 | -3.04% | |
| 6.77 | 7.01 | 5.88 | 6.26 | -6.43% | |
| 7.33 | 7.35 | 6.60 | 6.69 | -5.51% | |
| 7.82 | 7.82 | 6.74 | 7.08 | -12.38% | |
| 8.14 | 8.18 | 7.74 | 8.08 | -1.46% | |
| 9.12 | 9.13 | 8.14 | 8.20 | -12.95% | |
| 8.86 | 9.69 | 8.75 | 9.42 | +5.02% | |
| 8.19 | 9.05 | 8.17 | 8.97 | +6.41% | |
| 8.90 | 8.95 | 8.27 | 8.43 | -6.23% | |
| 9.14 | 9.32 | 8.67 | 8.99 | +4.41% | |
| 8.77 | 8.99 | 8.32 | 8.61 | -1.37% | |
| 8.39 | 9.08 | 8.17 | 8.73 | +8.31% | |
| 8.52 | 8.64 | 7.99 | 8.06 | -1.35% | |
| 7.10 | 8.22 | 7.06 | 8.17 | +14.91% | |
| 6.95 | 7.30 | 6.73 | 7.11 | +3.34% | |
| 7.20 | 7.27 | 6.75 | 6.88 | -7.40% | |
| 7.82 | 7.87 | 7.30 | 7.43 | -5.53% | |
| 7.83 | 8.09 | 7.59 | 7.87 | -3.73% | |
| 7.71 | 8.50 | 7.41 | 8.17 | -1.33% | |
| 9.97 | 9.99 | 8.19 | 8.28 | +2.22% | |
| 8.34 | 8.38 | 7.77 | 8.10 | -5.48% | |
| 7.88 | 9.25 | 7.77 | 8.57 | +6.99% | |
| 6.55 | 8.08 | 6.55 | 8.01 | +25.94% | |
| 6.83 | 6.86 | 6.25 | 6.36 | -2.75% | |
| 6.30 | 6.60 | 6.07 | 6.54 | +4.98% | |
| 6.49 | 6.53 | 6.14 | 6.23 | -2.35% | |
| 6.40 | 6.41 | 6.12 | 6.38 | -1.09% | |
| 6.69 | 6.73 | 6.43 | 6.45 | -3.73% | |
| 6.51 | 6.84 | 6.33 | 6.70 | +5.68% | |
| 6.87 | 6.87 | 6.28 | 6.34 | -6.90% | |
| 6.97 | 7.01 | 6.66 | 6.81 | -4.89% | |
| 7.71 | 7.99 | 7.15 | 7.16 | -6.65% | |
| 7.00 | 8.07 | 6.95 | 7.67 | +10.68% | |
| 7.29 | 7.49 | 6.77 | 6.93 | -5.59% | |
| 7.23 | 7.55 | 7.05 | 7.34 | +4.41% | |
| 7.26 | 7.38 | 6.96 | 7.03 | -1.82% | |
| 7.01 | 7.39 | 6.88 | 7.16 | 0.00% | |
| 7.29 | 7.78 | 7.08 | 7.16 | +0.70% | |
| 7.26 | 7.35 | 6.86 | 7.11 | +0.42% | |
| 6.89 | 7.55 | 6.82 | 7.08 | +12.03% | |
| 6.41 | 6.63 | 6.06 | 6.32 | +2.60% | |
| 5.48 | 6.32 | 5.40 | 6.16 | +9.61% | |
| 6.19 | 6.37 | 5.53 | 5.62 | -5.55% | |
| 4.95 | 5.99 | 4.91 | 5.95 | +29.63% | |
| 4.98 | 5.19 | 4.51 | 4.59 | +2.46% | |
| 4.74 | 4.81 | 4.43 | 4.48 | -7.44% | |
| 4.93 | 5.03 | 4.74 | 4.84 | -2.62% | |
| 4.71 | 5.07 | 4.70 | 4.97 | -0.40% | |
| 5.01 | 5.18 | 4.87 | 4.99 | +0.60% | |
| 4.58 | 4.98 | 4.52 | 4.96 | +12.86% | |
| 4.86 | 5.00 | 4.37 | 4.40 | -9.57% | |
| 4.68 | 4.93 | 4.50 | 4.86 | +0.83% | |
| 5.01 | 5.13 | 4.80 | 4.82 | -5.49% | |
| 5.22 | 5.39 | 5.01 | 5.10 | +0.20% | |
| 5.29 | 5.43 | 5.07 | 5.09 | -4.68% | |
| 5.23 | 5.52 | 5.15 | 5.34 | +2.89% | |
| 5.43 | 5.47 | 5.10 | 5.19 | -5.98% | |
| 5.15 | 5.56 | 5.04 | 5.52 | +4.55% | |
| 5.68 | 5.72 | 5.26 | 5.28 | -6.38% | |
| 5.54 | 5.69 | 5.37 | 5.64 | +1.44% | |
| 5.90 | 6.08 | 5.43 | 5.56 | -2.63% | |
| 6.21 | 6.37 | 5.69 | 5.71 | -6.70% | |
| 6.29 | 6.35 | 6.01 | 6.12 | -5.12% | |
| 6.39 | 6.66 | 6.23 | 6.45 | +0.62% | |
| 6.27 | 6.69 | 6.13 | 6.41 | +3.89% | |
| 6.05 | 6.21 | 5.79 | 6.17 | +0.65% | |
| 6.52 | 6.73 | 6.09 | 6.13 | -8.78% | |
| 6.67 | 6.97 | 6.27 | 6.72 | -0.44% | |
| 6.19 | 6.83 | 6.18 | 6.75 | +11.39% | |
| 5.75 | 6.32 | 5.57 | 6.06 | +2.71% | |
| 5.50 | 6.20 | 5.44 | 5.90 | +3.60% | |
| 6.16 | 6.46 | 5.51 | 5.70 | -15.50% | |
| 7.32 | 7.37 | 6.38 | 6.74 | -39.44% | |
| 11.64 | 11.83 | 11.07 | 11.13 | -3.05% | |
| 10.31 | 11.54 | 9.87 | 11.48 | +10.60% | |
| 10.42 | 10.53 | 9.92 | 10.38 | -2.99% | |
| 11.35 | 11.55 | 10.53 | 10.70 | -6.55% | |
| 11.33 | 11.56 | 11.07 | 11.45 | -0.95% | |
| 11.55 | 12.25 | 11.27 | 11.56 | +0.96% | |
| 10.90 | 11.52 | 10.72 | 11.45 | +3.15% | |
| 10.95 | 11.48 | 10.53 | 11.10 | +2.87% | |
| 11.70 | 11.86 | 10.69 | 10.79 | -6.82% | |
| 13.04 | 13.04 | 11.14 | 11.58 | -5.24% | |
| 12.98 | 13.31 | 12.20 | 12.22 | -7.70% | |
| 12.57 | 13.36 | 12.03 | 13.24 | +7.55% | |
| 11.89 | 12.37 | 11.48 | 12.31 | +9.13% | |
| 12.03 | 12.14 | 10.88 | 11.28 | -9.03% | |
| 14.44 | 14.44 | 11.61 | 12.40 | -13.92% | |
| 14.64 | 14.90 | 13.35 | 14.41 | +2.02% | |
| 14.39 | 14.68 | 13.67 | 14.12 | -3.55% | |
| 15.98 | 16.24 | 14.36 | 14.64 | -9.12% | |
| 16.36 | 16.99 | 15.23 | 16.11 | -3.42% | |
| 15.08 | 16.76 | 14.97 | 16.68 | +11.13% | |
| 16.22 | 16.22 | 14.94 | 15.01 | -7.29% | |
| 16.99 | 17.00 | 15.63 | 16.19 | -5.38% | |
| 18.26 | 18.36 | 17.07 | 17.11 | -6.09% | |
| 17.85 | 18.74 | 17.51 | 18.22 | +3.94% | |
| 17.68 | 18.17 | 15.61 | 17.53 | +1.21% | |
| 16.53 | 18.56 | 16.51 | 17.32 | -0.74% | |
| 17.11 | 18.15 | 16.72 | 17.45 | +3.38% | |
| 17.51 | 18.23 | 16.84 | 16.88 | -2.43% | |
| 15.97 | 17.60 | 15.60 | 17.30 | +2.85% | |
| 16.59 | 17.76 | 16.20 | 16.82 | +4.28% | |
| 15.28 | 17.15 | 15.18 | 16.13 | +5.56% | |
| 14.28 | 15.50 | 13.99 | 15.28 | +8.99% | |
| 13.91 | 14.73 | 13.75 | 14.02 | +0.29% | |
| 14.33 | 15.04 | 13.83 | 13.98 | -1.20% | |
| 13.51 | 14.23 | 13.36 | 14.15 | +5.13% | |
| 13.28 | 13.76 | 12.90 | 13.46 | +3.78% | |
| 11.69 | 13.12 | 11.63 | 12.97 | +13.18% | |
| 11.33 | 11.50 | 11.17 | 11.46 | +0.97% | |
| 11.34 | 11.61 | 11.33 | 11.35 | 0.00% | |
| 11.51 | 11.90 | 11.31 | 11.35 | -4.22% | |
| 12.08 | 12.08 | 11.69 | 11.85 | -1.41% | |
| 12.08 | 12.09 | 11.75 | 12.02 | +0.50% | |
| 12.52 | 12.71 | 11.87 | 11.96 | -7.21% | |
| 13.44 | 13.49 | 12.76 | 12.89 | -1.38% | |
| 12.45 | 13.29 | 12.45 | 13.07 | +6.17% | |
| 12.70 | 13.16 | 12.22 | 12.31 | +0.33% | |
| 13.45 | 13.63 | 12.21 | 12.27 | -7.74% | |
| 13.44 | 13.74 | 12.86 | 13.30 | -2.42% | |
| 15.09 | 15.10 | 13.51 | 13.63 | -8.15% | |
| 16.32 | 16.36 | 14.42 | 14.84 | -9.73% | |
| 14.56 | 16.49 | 13.83 | 16.44 | +11.16% | |
| 14.98 | 15.28 | 14.41 | 14.79 | -1.07% | |
| 15.33 | 15.77 | 14.76 | 14.95 | -3.11% | |
| 15.12 | 15.45 | 14.33 | 15.43 | +2.94% | |
| 15.43 | 15.52 | 14.83 | 14.99 | -3.85% | |
| 13.41 | 16.05 | 13.22 | 15.59 | +15.06% | |
| 12.77 | 13.59 | 12.37 | 13.55 | +6.03% | |
| 13.64 | 13.83 | 12.73 | 12.78 | -6.06% | |
| 14.56 | 14.75 | 13.59 | 13.61 | -9.60% | |
| 14.46 | 15.28 | 14.20 | 15.05 | +5.91% | |
| 13.50 | 14.36 | 13.32 | 14.21 | +6.04% | |
| 13.18 | 13.45 | 12.60 | 13.40 | +2.13% | |
| 12.67 | 13.54 | 12.63 | 13.12 | +6.15% | |
| 12.98 | 13.24 | 11.58 | 12.36 | -4.04% | |
| 13.34 | 14.24 | 12.57 | 12.88 | +0.78% | |
| 12.53 | 13.65 | 12.23 | 12.78 | -5.19% | |
| 12.66 | 14.07 | 12.21 | 13.48 | +3.69% | |
| 13.51 | 14.00 | 12.75 | 13.00 | -5.80% | |
| 14.23 | 15.30 | 13.73 | 13.80 | -9.24% | |
| 17.09 | 17.36 | 14.76 | 15.21 | -11.96% | |
| 19.06 | 19.65 | 16.04 | 17.27 | -6.75% | |
| 18.98 | 19.28 | 18.02 | 18.52 | -3.49% | |
| 18.28 | 19.86 | 17.26 | 19.19 | +5.09% | |
| 14.73 | 18.34 | 14.20 | 18.26 | +19.42% | |
| 15.80 | 16.11 | 14.52 | 15.29 | +2.89% | |
| 14.40 | 15.38 | 13.89 | 14.86 | +5.39% | |
| 14.74 | 15.01 | 13.99 | 14.10 | -9.73% | |
| 16.09 | 16.60 | 15.52 | 15.62 | -2.56% | |
| 14.65 | 16.29 | 14.53 | 16.03 | +11.94% | |
| 13.26 | 14.77 | 13.15 | 14.32 | -0.35% | |
| 14.83 | 15.46 | 13.90 | 14.37 | -4.26% | |
| 15.20 | 16.04 | 14.64 | 15.01 | -2.41% | |
| 16.24 | 16.95 | 15.24 | 15.38 | -4.23% | |
| 15.05 | 16.36 | 14.96 | 16.06 | +11.84% | |
| 15.20 | 15.90 | 14.32 | 14.36 | -4.65% | |
| 15.60 | 16.34 | 14.19 | 15.06 | -7.61% | |
| 17.03 | 17.33 | 15.64 | 16.30 | +8.59% | |
| 16.20 | 16.20 | 14.59 | 15.01 | -0.20% | |
| 15.14 | 15.49 | 14.50 | 15.04 | -2.65% | |
| 18.10 | 18.21 | 15.34 | 15.45 | -15.48% | |
| 18.28 | 19.05 | 16.94 | 18.28 | +7.66% | |
| 16.61 | 17.81 | 16.10 | 16.98 | -0.41% | |
| 15.10 | 17.36 | 14.94 | 17.05 | +23.37% | |
| 14.69 | 14.69 | 13.54 | 13.82 | -5.60% | |
| 15.05 | 15.09 | 14.38 | 14.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EOSE chart for longer ranges.