Eos Energy Enterprises, Inc.
EOSENASDAQIndustrials● Active
$6.95
$-0.13(-1.89%)
Market Cap$1.8B
P/E Ratio—
52W High$19.86
52W Low$3.78
Eos Energy Enterprises, Inc.（EOSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eose · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.26
Jun 9, 2021
-67.5% from here
5-Year Low5Y
$0.6100
May 8, 2024
+1.0K% from low
IPO Priceadj.
$10.07
Nov 2, 2020
-31.4% since IPO
1 Year Ago
$4.18
Jun 9, 2025
+65.2% in 1Y
5 Years Ago
$21.10
Jun 8, 2021
-67.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EOSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.34 | $7.35 | $6.88 | $6.96 | $6.96 | 8.4M | -5.18% |
| Jun 5, 2026 | $7.82 | $7.82 | $6.74 | $7.08 | $7.08 | 21.9M | -9.46% |
| Jun 4, 2026 | $8.14 | $8.18 | $7.74 | $8.08 | $8.08 | 16.3M | -0.74% |
| Jun 3, 2026 | $9.12 | $9.13 | $8.14 | $8.20 | $8.20 | 21.1M | -10.09% |
| Jun 2, 2026 | $8.86 | $9.69 | $8.75 | $9.42 | $9.42 | 26.5M | +6.32% |
| Jun 1, 2026 | $8.19 | $9.05 | $8.17 | $8.97 | $8.97 | 22.9M | +9.52% |
| May 29, 2026 | $8.90 | $8.95 | $8.27 | $8.43 | $8.43 | 16.0M | -5.28% |
| May 28, 2026 | $9.14 | $9.32 | $8.67 | $8.99 | $8.99 | 25.1M | -1.64% |
| May 27, 2026 | $8.77 | $8.99 | $8.32 | $8.61 | $8.61 | 19.7M | -1.82% |
| May 26, 2026 | $8.39 | $9.08 | $8.17 | $8.73 | $8.73 | 31.6M | +4.05% |
| May 22, 2026 | $8.52 | $8.64 | $7.99 | $8.06 | $8.06 | 24.6M | -5.40% |
| May 21, 2026 | $7.10 | $8.22 | $7.06 | $8.17 | $8.17 | 34.1M | +15.07% |
| May 20, 2026 | $6.95 | $7.30 | $6.73 | $7.11 | $7.11 | 18.8M | +2.30% |
| May 19, 2026 | $7.20 | $7.27 | $6.75 | $6.88 | $6.88 | 24.9M | -4.44% |
| May 18, 2026 | $7.82 | $7.87 | $7.30 | $7.43 | $7.43 | 25.8M | -4.99% |
| May 15, 2026 | $7.83 | $8.09 | $7.59 | $7.87 | $7.87 | 25.6M | +0.51% |
| May 14, 2026 | $7.71 | $8.50 | $7.41 | $8.17 | $8.17 | 47.0M | +5.97% |
| May 13, 2026 | $9.97 | $9.99 | $8.19 | $8.28 | $8.28 | 129.1M | -16.95% |
| May 12, 2026 | $8.34 | $8.38 | $7.77 | $8.10 | $8.10 | 29.7M | -2.88% |
| May 11, 2026 | $7.88 | $9.25 | $7.77 | $8.57 | $8.57 | 39.6M | +8.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EOSE
Jan 1 → Dec 31 · 6 years2026-40.5%$11.69 → $6.96
-40.5%
2025+130.1%$4.98 → $11.46
+130.1%
2024+337.8%$1.11 → $4.86
+337.8%
2023-22.1%$1.40 → $1.09
-22.1%
2022-80.5%$7.58 → $1.48
-80.5%
2021-64.6%$21.26 → $7.52
-64.6%
Best Year2024 · +337.8%
Worst Year2022 · -80.5%
Positive Years2 / 6
Avg Annual Return+43.4%
6Y Total Return-67.3%
6Y CAGR~-17.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in EOSE?
If you invested $1,000 in EOSE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$686
Total Return-31.4%
CAGR~-6.1% / yr
Profit$-314
Based on Nov 2, 2020 · $10.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eos Energy Enterprises, Inc.（EOSE）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EOSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EOSE 历史股价FMP 日线复权 OHLCV