Eos Energy Enterprises, Inc. (EOSE) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
EOSE Historical Performance
Short-Term Returns
EOSE Stock Price Trajectory (2020–2026)
As of May 8, 2026, Eos Energy Enterprises, Inc. (EOSE) trades at $8.01, representing a +33.5% return over the past year. The stock has delivered a -29.3% total return over five years (-6.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $31.95 on January 13, 2021. From this peak, EOSE has corrected -74.9%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FLUX (-48.7% 1Y), STEM (-17.1% 1Y), and NRGV (+475.7% 1Y), EOSE has underperformed the peer group average. Compare EOSE vs FLUX →
EOSE Historical Price Data (2025–2026)
Showing 30 of 1,492 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 6.55 | 8.08 | 6.55 | 8.01 | 53.30M | +25.94% |
| 2026-05-07 | 6.83 | 6.86 | 6.25 | 6.36 | 21.48M | -2.97% |
| 2026-05-06 | 6.29 | 6.60 | 6.07 | 6.55 | 17.60M | +5.22% |
| 2026-05-05 | 6.49 | 6.53 | 6.13 | 6.23 | 13.94M | -2.35% |
| 2026-05-04 | 6.40 | 6.41 | 6.12 | 6.38 | 14.79M | -1.09% |
| 2026-05-01 | 6.69 | 6.73 | 6.43 | 6.45 | 13.08M | -3.73% |
| 2026-04-30 | 6.51 | 6.84 | 6.33 | 6.70 | 17.87M | +5.68% |
| 2026-04-29 | 6.86 | 6.87 | 6.28 | 6.34 | 16.78M | -6.90% |
| 2026-04-28 | 6.99 | 7.01 | 6.66 | 6.81 | 16.46M | -4.89% |
| 2026-04-27 | 7.71 | 7.99 | 7.15 | 7.16 | 21.54M | -6.65% |
| 2026-04-24 | 7.00 | 8.07 | 6.96 | 7.67 | 34.54M | +10.68% |
| 2026-04-23 | 7.29 | 7.49 | 6.77 | 6.93 | 20.13M | -5.59% |
| 2026-04-22 | 7.22 | 7.55 | 7.05 | 7.34 | 22.52M | +4.41% |
| 2026-04-21 | 7.25 | 7.38 | 6.95 | 7.03 | 19.24M | -1.82% |
| 2026-04-20 | 6.99 | 7.39 | 6.88 | 7.16 | 19.66M | 0.00% |
| 2026-04-17 | 7.29 | 7.78 | 7.08 | 7.16 | 28.45M | +0.70% |
| 2026-04-16 | 7.25 | 7.34 | 6.86 | 7.11 | 25.90M | +0.42% |
| 2026-04-15 | 6.89 | 7.55 | 6.82 | 7.08 | 53.98M | +12.03% |
| 2026-04-14 | 6.43 | 6.63 | 6.06 | 6.32 | 30.25M | +2.60% |
| 2026-04-13 | 5.48 | 6.32 | 5.40 | 6.16 | 27.36M | +9.61% |
| 2026-04-10 | 6.33 | 6.37 | 5.53 | 5.62 | 55.40M | -5.55% |
| 2026-04-09 | 4.95 | 5.99 | 4.91 | 5.95 | 61.40M | +29.63% |
| 2026-04-08 | 4.99 | 5.19 | 4.51 | 4.59 | 20.38M | +2.46% |
| 2026-04-07 | 4.75 | 4.81 | 4.43 | 4.48 | 15.35M | -7.37% |
| 2026-04-06 | 4.93 | 5.03 | 4.74 | 4.84 | 10.38M | -2.69% |
| 2026-04-02 | 4.74 | 5.07 | 4.70 | 4.97 | 12.15M | -0.40% |
| 2026-04-01 | 5.00 | 5.18 | 4.87 | 4.99 | 14.93M | +0.60% |
| 2026-03-31 | 4.59 | 4.98 | 4.52 | 4.96 | 18.66M | +12.86% |
| 2026-03-30 | 4.86 | 5.00 | 4.38 | 4.39 | 19.10M | -9.57% |
| 2026-03-27 | 4.68 | 4.93 | 4.50 | 4.86 | 21.42M | +0.83% |
See EOSE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EOSE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EOSE vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonEOSE — Frequently Asked Questions
Quick answers to the most common questions about buying EOSE stock.
How has EOSE stock performed recently?
EOSE returned +33.5% over the past year, beating its 5-year annualized CAGR of -6.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is EOSE's all-time high price?
Eos Energy Enterprises, Inc. reached $31.95 on 2021-01-13. The 52-week high is $19.86. Current 1-year return of +33.5% places the stock closer to historical peaks.
Where can I download EOSE historical price data?
This page provides EOSE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.