EACO Corp (EACO) stock
EACOOTCWholesale-Electronic Parts & Equipment, NECFiscal year ends August 31
$125.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $612.70MP/E 14.7Yield –
Price history
EACO share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$125.00
0.00% on the day
52-week range
$70.00 – $135.00
-7.4% from the high
Change over 52 weeks
+78.6%
From $70.00 on Oct 17, 2025
Average volume
87
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Oct 16, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Oct 15, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Oct 14, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Oct 13, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Oct 12, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 400 |
| Oct 9, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Oct 8, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Oct 7, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 302 |
| Oct 6, 2026 | $130.00 | $130.00 | $124.86 | $125.00 | -3.85% | 801 |
| Oct 5, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Oct 2, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Oct 1, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 30, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 29, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 28, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 25, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 24, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | +4.00% | 137 |
| Sep 23, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Sep 22, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Sep 21, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Sep 18, 2026 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Sep 17, 2026 | $135.00 | $135.00 | $125.00 | $125.00 | -7.41% | 385 |
| Sep 16, 2026 | $135.00 | $135.00 | $135.00 | $135.00 | 0.00% | 0 |
| Sep 15, 2026 | $135.00 | $135.00 | $135.00 | $135.00 | 0.00% | 0 |
| Sep 14, 2026 | $135.00 | $135.00 | $135.00 | $135.00 | +3.85% | 116 |
| Sep 11, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 10, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 9, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 8, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 4, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 3, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 2, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Sep 1, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Aug 31, 2026 | $120.00 | $130.00 | $120.00 | $130.00 | +14.04% | 1,607 |
| Aug 28, 2026 | $114.00 | $114.00 | $114.00 | $114.00 | 0.00% | 0 |
| Aug 27, 2026 | $114.00 | $114.00 | $114.00 | $114.00 | 0.00% | 0 |
| Aug 26, 2026 | $114.00 | $114.00 | $114.00 | $114.00 | 0.00% | 0 |
| Aug 25, 2026 | $113.50 | $114.00 | $113.50 | $114.00 | -3.39% | 281 |
| Aug 24, 2026 | $118.00 | $118.00 | $118.00 | $118.00 | 0.00% | 0 |
| Aug 21, 2026 | $115.00 | $118.00 | $115.00 | $118.00 | +2.61% | 516 |
| Aug 20, 2026 | $115.00 | $115.00 | $115.00 | $115.00 | -5.74% | 105 |
| Aug 19, 2026 | $122.00 | $122.00 | $122.00 | $122.00 | 0.00% | 0 |
| Aug 18, 2026 | $122.00 | $122.00 | $122.00 | $122.00 | +0.01% | 100 |
| Aug 17, 2026 | $121.99 | $121.99 | $121.99 | $121.99 | +16.17% | 337 |
| Aug 14, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 13, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 12, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 11, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 10, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 7, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 6, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 5, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 4, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Aug 3, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Jul 31, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Jul 30, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Jul 29, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | 0.00% | 0 |
| Jul 28, 2026 | $105.01 | $105.01 | $105.01 | $105.01 | +3.97% | 111 |
| Jul 27, 2026 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jul 24, 2026 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jul 23, 2026 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jul 22, 2026 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jul 21, 2026 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jul 20, 2026 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jul 17, 2026 | $101.00 | $101.00 | $101.00 | $101.00 | -0.01% | 106 |
| Jul 16, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 15, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 14, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 13, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 10, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 9, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 8, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 7, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 6, 2026 | $101.01 | $101.01 | $101.01 | $101.01 | 0.00% | 0 |
| Jul 2, 2026 | $100.00 | $101.01 | $100.00 | $101.01 | +17.44% | 532 |
| Jul 1, 2026 | $86.01 | $86.01 | $86.01 | $86.01 | +0.92% | 200 |
| Jun 30, 2026 | $85.23 | $85.23 | $85.23 | $85.23 | 0.00% | 0 |
| Jun 29, 2026 | $85.23 | $85.23 | $85.23 | $85.23 | 0.00% | 0 |
| Jun 26, 2026 | $85.23 | $85.23 | $85.23 | $85.23 | 0.00% | 0 |
| Jun 25, 2026 | $85.23 | $85.23 | $85.23 | $85.23 | +0.19% | 139 |
| Jun 24, 2026 | $85.07 | $85.07 | $85.07 | $85.07 | 0.00% | 0 |
| Jun 23, 2026 | $85.07 | $85.07 | $85.07 | $85.07 | 0.00% | 0 |
| Jun 22, 2026 | $99.00 | $99.00 | $85.07 | $85.07 | -14.07% | 358 |
| Jun 18, 2026 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Jun 17, 2026 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Jun 16, 2026 | $99.00 | $99.00 | $99.00 | $99.00 | -10.00% | 1,164 |
| Jun 15, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 0 |
| Jun 12, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 0 |
| Jun 11, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | +0.04% | 134 |
| Jun 10, 2026 | $109.96 | $109.96 | $109.96 | $109.96 | 0.00% | 0 |
| Jun 9, 2026 | $109.96 | $109.96 | $109.96 | $109.96 | 0.00% | 0 |
| Jun 8, 2026 | $109.96 | $109.96 | $109.96 | $109.96 | 0.00% | 0 |
| Jun 5, 2026 | $109.96 | $109.96 | $109.96 | $109.96 | -0.03% | 245 |
| Jun 4, 2026 | $109.99 | $109.99 | $109.99 | $109.99 | +4.76% | 126 |
| Jun 3, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| Jun 2, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| Jun 1, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 29, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 28, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 27, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 26, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 22, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 21, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 20, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 19, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | 0.00% | 0 |
| May 18, 2026 | $104.99 | $104.99 | $104.99 | $104.99 | -1.88% | 100 |
| May 15, 2026 | $97.00 | $109.00 | $97.00 | $107.00 | +12.04% | 670 |
| May 14, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 13, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 12, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 11, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 8, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 7, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 6, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 5, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 4, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| May 1, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| Apr 30, 2026 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| Apr 29, 2026 | $95.49 | $95.50 | $95.49 | $95.50 | +6.05% | 719 |
| Apr 28, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 27, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 24, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 23, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 22, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 21, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 20, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 17, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | 0.00% | 0 |
| Apr 16, 2026 | $90.05 | $90.05 | $90.05 | $90.05 | -4.20% | 166 |
| Apr 15, 2026 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Apr 14, 2026 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Apr 13, 2026 | $94.00 | $94.00 | $94.00 | $94.00 | +1.08% | 100 |
| Apr 10, 2026 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 9, 2026 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 8, 2026 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 7, 2026 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 6, 2026 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 2, 2026 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 1, 2026 | $92.00 | $93.00 | $92.00 | $93.00 | +16.18% | 379 |
| Mar 31, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 30, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 27, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 26, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 25, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 24, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 23, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 20, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 19, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | 0.00% | 0 |
| Mar 18, 2026 | $80.05 | $80.05 | $80.05 | $80.05 | -1.51% | 105 |
| Mar 17, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 16, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 13, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 12, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 11, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 10, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 9, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 6, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 5, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 4, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 3, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Mar 2, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | 0.00% | 0 |
| Feb 27, 2026 | $81.28 | $81.28 | $81.28 | $81.28 | +3.89% | 329 |
| Feb 26, 2026 | $78.24 | $78.24 | $78.24 | $78.24 | 0.00% | 0 |
| Feb 25, 2026 | $78.24 | $78.24 | $78.24 | $78.24 | 0.00% | 0 |
| Feb 24, 2026 | $78.24 | $78.24 | $78.24 | $78.24 | -14.95% | 304 |
| Feb 23, 2026 | $91.99 | $91.99 | $91.99 | $91.99 | 0.00% | 0 |
| Feb 20, 2026 | $91.99 | $91.99 | $91.99 | $91.99 | 0.00% | 0 |
| Feb 19, 2026 | $91.99 | $91.99 | $91.99 | $91.99 | 0.00% | 0 |
| Feb 18, 2026 | $91.99 | $91.99 | $91.99 | $91.99 | 0.00% | 0 |
| Feb 17, 2026 | $91.99 | $91.99 | $91.99 | $91.99 | 0.00% | 0 |
| Feb 13, 2026 | $91.99 | $91.99 | $91.99 | $91.99 | +1.09% | 272 |
| Feb 12, 2026 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 0 |
| Feb 11, 2026 | $91.00 | $91.00 | $91.00 | $91.00 | +1.10% | 120 |
| Feb 10, 2026 | $90.01 | $90.01 | $90.01 | $90.01 | 0.00% | 0 |
| Feb 9, 2026 | $90.01 | $90.01 | $90.01 | $90.01 | +1.13% | 273 |
| Feb 6, 2026 | $88.50 | $89.00 | $88.50 | $89.00 | +1.14% | 203 |
| Feb 5, 2026 | $87.52 | $88.00 | $87.50 | $88.00 | +1.15% | 1,127 |
| Feb 4, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Feb 3, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Feb 2, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | +0.58% | 210 |
| Jan 30, 2026 | $86.50 | $86.50 | $86.50 | $86.50 | 0.00% | 0 |
| Jan 29, 2026 | $86.50 | $86.50 | $86.50 | $86.50 | -0.57% | 116 |
| Jan 28, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jan 27, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jan 26, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jan 23, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jan 22, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jan 21, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jan 20, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jan 16, 2026 | $87.00 | $87.00 | $87.00 | $87.00 | +0.01% | 100 |
| Jan 15, 2026 | $86.99 | $86.99 | $86.99 | $86.99 | +2.34% | 424 |
| Jan 14, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Jan 13, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | +2.41% | 282 |
| Jan 12, 2026 | $86.00 | $86.00 | $83.00 | $83.00 | -2.35% | 265 |
| Jan 9, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | +1.80% | 706 |
| Jan 8, 2026 | $83.50 | $83.50 | $83.50 | $83.50 | 0.00% | 0 |
| Jan 7, 2026 | $77.63 | $83.50 | $77.63 | $83.50 | +7.56% | 352 |
| Jan 6, 2026 | $77.63 | $77.63 | $77.63 | $77.63 | -2.84% | 100 |
| Jan 5, 2026 | $79.90 | $79.90 | $79.90 | $79.90 | +2.90% | 304 |
| Jan 2, 2026 | $77.65 | $77.65 | $77.65 | $77.65 | +0.03% | 261 |
| Dec 31, 2025 | $77.63 | $77.63 | $77.63 | $77.63 | -6.75% | 140 |
| Dec 30, 2025 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 0 |
| Dec 29, 2025 | $83.24 | $83.25 | $83.24 | $83.25 | -0.70% | 500 |
| Dec 26, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 24, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 23, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 22, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 19, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 18, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 17, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 16, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 15, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 12, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 11, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 10, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 9, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | 0.00% | 0 |
| Dec 8, 2025 | $83.84 | $83.84 | $83.84 | $83.84 | +13.30% | 100 |
| Dec 5, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Dec 4, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Dec 3, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Dec 2, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Dec 1, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Nov 28, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Nov 26, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Nov 25, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Nov 24, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Nov 21, 2025 | $74.00 | $74.00 | $74.00 | $74.00 | -8.64% | 643 |
| Nov 20, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Nov 19, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Nov 18, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Nov 17, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Nov 14, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Nov 13, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Nov 12, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Nov 11, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | +1.25% | 127 |
| Nov 10, 2025 | $80.00 | $80.00 | $80.00 | $80.00 | +6.45% | 187 |
| Nov 7, 2025 | $75.15 | $75.15 | $75.15 | $75.15 | 0.00% | 0 |
| Nov 6, 2025 | $75.15 | $75.15 | $75.15 | $75.15 | 0.00% | 0 |
| Nov 5, 2025 | $75.15 | $75.15 | $75.15 | $75.15 | 0.00% | 0 |
| Nov 4, 2025 | $75.15 | $75.15 | $75.15 | $75.15 | -0.01% | 750 |
| Nov 3, 2025 | $75.16 | $76.00 | $75.16 | $75.16 | +2.96% | 761 |
| Oct 31, 2025 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 30, 2025 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Oct 29, 2025 | $73.00 | $73.00 | $73.00 | $73.00 | -1.35% | 400 |
| Oct 28, 2025 | $73.99 | $74.00 | $72.51 | $74.00 | -0.01% | 1,811 |
| Oct 27, 2025 | $74.01 | $74.01 | $74.01 | $74.01 | 0.00% | 0 |
| Oct 24, 2025 | $74.01 | $74.01 | $74.01 | $74.01 | 0.00% | 0 |
| Oct 23, 2025 | $75.02 | $75.02 | $74.01 | $74.01 | +2.79% | 280 |
| Oct 22, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 21, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 20, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | +2.86% | 286 |
| Oct 17, 2025 | $70.00 | $70.04 | $70.00 | $70.00 | -14.63% | 2,195 |
| Oct 16, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Oct 15, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Oct 14, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Oct 13, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Oct 10, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Oct 9, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Oct 8, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Oct 7, 2025 | $82.00 | $82.00 | $82.00 | $82.00 | – | 251 |
Seasonality
EACO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 2.3% | -1.3% | 2.7% | 3.5% | 1.2% | 6.4% | 6.2% | 1.8% | 2.1% | 2.6% | 4.4% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 11.4% | -6.0% | -1.5% | 19.3% | 9.9% | -18.8% | 23.2% | 23.8% | 0.0% | -3.8% | ||
| 2025 | 20.5% | 8.9% | -25.9% | 9.9% | 6.4% | 0.0% | 56.6% | 21.5% | 0.0% | -7.6% | 1.4% | 4.9% |
| 2024 | 3.2% | -2.9% | 0.0% | 0.0% | 3.7% | 0.0% | -9.2% | 3.1% | 14.3% | 0.4% | -10.2% | 7.4% |
| 2023 | -7.3% | 6.1% | 8.2% | -5.0% | 11.6% | -8.1% | 2.5% | 3.0% | 0.0% | 0.0% | 1.5% | -1.7% |
| 2022 | -9.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.6% | 5.2% | 19.7% | 3.9% | 21.5% |
| 2021 | -5.0% | 3.4% | -2.8% | -10.6% | -0.5% | 12.1% | 2.4% | 0.0% | -0.3% | 1.5% | 6.4% | -0.0% |
| 2020 | -11.6% | -11.9% | -6.0% | -10.9% | 0.2% | 3.0% | -5.9% | 15.5% | -2.5% | 10.0% | 8.3% | -1.0% |
| 2019 | 6.4% | 18.3% | -1.6% | 4.4% | -0.5% | 8.3% | 3.3% | 5.1% | 0.8% | 1.5% | 5.2% | 12.9% |
| 2018 | 24.6% | 7.6% | 13.4% | 9.7% | 3.8% | 8.9% | 11.5% | -3.4% | -10.7% | 1.8% | 2.1% | -0.6% |
| 2017 | 7.6% | -0.3% | 3.6% | 10.1% | 0.2% | 6.3% | -19.9% | -9.7% | 10.8% | -2.1% | 4.8% | -3.9% |
See a number that looks wrong?