EACO Corporation ( EACO) - Price History
Monthly price history for EACO (EACO Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $109.97 | $109.97 |
| May 2026 | $104.99 | $104.99 |
| April 2026 | $95.50 | $95.50 |
| March 2026 | $80.05 | $80.05 |
| February 2026 | $81.28 | $81.28 |
| January 2026 | $86.50 | $86.50 |
| December 2025 | $77.63 | $77.63 |
| November 2025 | $74 | $74 |
| October 2025 | $73 | $73 |
| September 2025 | $79 | $79 |
| August 2025 | $79 | $79 |
| July 2025 | $65 | $65 |
| June 2025 | $41.50 | $41.50 |
| May 2025 | $41.50 | $41.50 |
| April 2025 | $39 | $39 |
| March 2025 | $35.50 | $35.50 |
| February 2025 | $47.90 | $47.90 |
| January 2025 | $44 | $44 |
| December 2024 | $36.50 | $36.50 |
| November 2024 | $34 | $34 |
| October 2024 | $37.88 | $37.88 |
| September 2024 | $37.72 | $37.72 |
| August 2024 | $33 | $33 |
| July 2024 | $32 | $32 |
| June 2024 | $35.26 | $35.26 |
| May 2024 | $35.25 | $35.25 |
| April 2024 | $34 | $34 |
| March 2024 | $34 | $34 |
| February 2024 | $34 | $34 |
| January 2024 | $35 | $35 |
| December 2023 | $33.90 | $33.90 |
| November 2023 | $34.50 | $34.50 |
| October 2023 | $34 | $34 |
| August 2023 | $34 | $34 |
| July 2023 | $33 | $33 |
| June 2023 | $32.18 | $32.18 |
| May 2023 | $35 | $35 |
| April 2023 | $31.35 | $31.35 |
| March 2023 | $33 | $33 |
| February 2023 | $30.50 | $30.50 |
| January 2023 | $28.75 | $28.75 |
| December 2022 | $31 | $31 |
| November 2022 | $25.51 | $25.51 |
| October 2022 | $24.55 | $24.55 |
| September 2022 | $20.51 | $20.51 |
| August 2022 | $19.50 | $19.50 |
| February 2022 | $19 | $19 |
| January 2022 | $19 | $19 |
| December 2021 | $21 | $21 |
| November 2021 | $21.01 | $21.01 |
| October 2021 | $19.75 | $19.75 |
| September 2021 | $19.45 | $19.45 |
| August 2021 | $19.50 | $19.50 |
| July 2021 | $19.50 | $19.50 |
| June 2021 | $19.05 | $19.05 |
| May 2021 | $17 | $17 |
| April 2021 | $17.08 | $17.08 |
| March 2021 | $19.10 | $19.10 |
| February 2021 | $19.65 | $19.65 |
| January 2021 | $19 | $19 |
| December 2020 | $20 | $20 |
| November 2020 | $20.20 | $20.20 |
| October 2020 | $18.65 | $18.65 |
| September 2020 | $16.95 | $16.95 |
| August 2020 | $17.38 | $17.38 |
| July 2020 | $15.05 | $15.05 |
| June 2020 | $16 | $16 |
| May 2020 | $15.53 | $15.53 |
| April 2020 | $15.50 | $15.50 |
| March 2020 | $17.39 | $17.39 |
| February 2020 | $18.50 | $18.50 |
| January 2020 | $21 | $21 |
| December 2019 | $23.76 | $23.76 |
| November 2019 | $21.05 | $21.05 |
| October 2019 | $20 | $20 |
| September 2019 | $19.70 | $19.70 |
| August 2019 | $19.55 | $19.55 |
| July 2019 | $18.60 | $18.60 |
| June 2019 | $18 | $18 |
| May 2019 | $16.62 | $16.62 |
| April 2019 | $16.70 | $16.70 |
| March 2019 | $16 | $16 |
| February 2019 | $16.26 | $16.26 |
| January 2019 | $13.75 | $13.75 |
| December 2018 | $12.92 | $12.92 |
| November 2018 | $13 | $13 |
| October 2018 | $12.73 | $12.73 |
| September 2018 | $12.50 | $12.50 |
| August 2018 | $14 | $14 |
| July 2018 | $14.50 | $14.50 |
| June 2018 | $13.01 | $13.01 |
| May 2018 | $11.95 | $11.95 |
| April 2018 | $11.51 | $11.51 |
| March 2018 | $10.49 | $10.49 |
| February 2018 | $9.25 | $9.25 |
| January 2018 | $8.60 | $8.60 |
| December 2017 | $6.90 | $6.90 |
| November 2017 | $7.18 | $7.18 |
| October 2017 | $6.85 | $6.85 |
| September 2017 | $7 | $7 |
| August 2017 | $6.32 | $6.32 |
| July 2017 | $7 | $7 |
| June 2017 | $8.74 | $8.74 |
| May 2017 | $8.22 | $8.22 |
| April 2017 | $8.20 | $8.20 |
| March 2017 | $7.45 | $7.45 |
| February 2017 | $7.19 | $7.19 |
| January 2017 | $7.21 | $7.21 |
| December 2016 | $6.70 | $6.70 |
| November 2016 | $6.80 | $6.80 |
| October 2016 | $6.52 | $6.52 |
| August 2016 | $5.96 | $5.96 |
| July 2016 | $6.03 | $6.03 |
| June 2016 | $5.80 | $5.80 |
| May 2016 | $4.97 | $4.97 |
| April 2016 | $4.95 | $4.95 |
| February 2016 | $4.70 | $4.70 |
| January 2016 | $4.76 | $4.76 |
| December 2015 | $5.50 | $5.50 |
| November 2015 | $5.75 | $5.75 |
| October 2015 | $5.65 | $5.65 |
| September 2015 | $5.60 | $5.60 |
| August 2015 | $5.20 | $5.20 |
| July 2015 | $5.47 | $5.47 |
| June 2015 | $6.30 | $6.30 |
| May 2015 | $6.61 | $6.61 |
| April 2015 | $6.39 | $6.39 |
| March 2015 | $5.90 | $5.90 |
| February 2015 | $4.95 | $4.95 |
| January 2015 | $5.25 | $5.25 |
| December 2014 | $6.99 | $6.99 |
| November 2014 | $5.54 | $5.54 |
| October 2014 | $5.10 | $5.10 |
| September 2014 | $16.74 | $16.74 |
| August 2014 | $7.25 | $7.25 |
| July 2014 | $7.60 | $7.60 |
| June 2014 | $3.10 | $3.10 |
| May 2014 | $3.01 | $3.01 |
| April 2014 | $3.55 | $3.55 |
| February 2014 | $3.73 | $3.73 |
| January 2014 | $3.85 | $3.85 |
| December 2013 | $3.40 | $3.40 |
| November 2013 | $3.55 | $3.55 |
| October 2013 | $4 | $4 |
| August 2013 | $3.20 | $3.20 |
| July 2013 | $3.56 | $3.56 |
| June 2013 | $3.31 | $3.31 |
| May 2013 | $2.89 | $2.89 |
| April 2013 | $2.73 | $2.73 |
| March 2013 | $2.70 | $2.70 |
| February 2013 | $2.43 | $2.43 |
| December 2012 | $2.40 | $2.40 |
| November 2012 | $2.35 | $2.35 |
| October 2012 | $2.88 | $2.88 |
| August 2012 | $2.95 | $2.95 |
| May 2012 | $2 | $2 |
| February 2012 | $1.98 | $1.98 |
| January 2012 | $2 | $2 |
| December 2011 | $1.85 | $1.85 |
| November 2011 | $1.85 | $1.85 |
| October 2011 | $1.60 | $1.60 |
| September 2011 | $0.25 | $0.25 |
| August 2011 | $2.25 | $2.25 |
| July 2011 | $2.56 | $2.56 |
| May 2011 | $2.56 | $2.56 |
| February 2011 | $2.61 | $2.61 |
| January 2011 | $3.88 | $3.88 |
| December 2010 | $2.26 | $2.26 |
| November 2010 | $5 | $5 |
| October 2010 | $2.01 | $2.01 |
| August 2010 | $1.95 | $1.95 |
| May 2010 | $3 | $3 |
| April 2010 | $2.90 | $2.90 |
| March 2010 | $1.50 | $0.06 |
| February 2010 | $3.50 | $0.14 |
| January 2010 | $2.50 | $0.10 |
| December 2009 | $2.50 | $0.10 |
| November 2009 | $2.50 | $0.10 |
| October 2009 | $2.50 | $0.10 |
| September 2009 | $2.50 | $0.10 |
| August 2009 | $2.50 | $0.10 |
| July 2009 | $2.25 | $0.09 |
| June 2009 | $2.50 | $0.10 |
| May 2009 | $2.50 | $0.10 |
| April 2009 | $3 | $0.12 |
| March 2009 | $1.75 | $0.07 |
| February 2009 | $3.25 | $0.13 |
| January 2009 | $2 | $0.08 |
| December 2008 | $3.50 | $0.14 |
| November 2008 | $1.75 | $0.07 |
| October 2008 | $1.75 | $0.07 |
| September 2008 | $3.75 | $0.15 |
| August 2008 | $3.75 | $0.15 |
| July 2008 | $3.75 | $0.15 |
| June 2008 | $5.50 | $0.22 |
| May 2008 | $4 | $0.16 |
| April 2008 | $3 | $0.12 |
| March 2008 | $3 | $0.12 |
| February 2008 | $4 | $0.16 |
| January 2008 | $6.75 | $0.27 |
| December 2007 | $10.50 | $0.42 |
| November 2007 | $11 | $0.44 |
| October 2007 | $10.25 | $0.41 |
| September 2007 | $12.75 | $0.51 |
| August 2007 | $13 | $0.52 |
| July 2007 | $14.25 | $0.57 |
| June 2007 | $15 | $0.60 |
| May 2007 | $15.25 | $0.61 |
| April 2007 | $25.25 | $1.01 |
| March 2007 | $28.75 | $1.15 |
| February 2007 | $27.50 | $1.10 |
| January 2007 | $30.25 | $1.21 |
| December 2006 | $27 | $1.08 |
| November 2006 | $29.75 | $1.19 |
| October 2006 | $30 | $1.20 |
| September 2006 | $35 | $1.40 |
| August 2006 | $36.25 | $1.45 |
| July 2006 | $38.25 | $1.53 |
| June 2006 | $40.50 | $1.62 |
| May 2006 | $42.50 | $1.70 |
| April 2006 | $40 | $1.60 |
| March 2006 | $46.50 | $1.86 |
| February 2006 | $55 | $2.20 |
| January 2006 | $39.50 | $1.58 |
| December 2005 | $39.25 | $1.57 |
| November 2005 | $40 | $1.60 |
| October 2005 | $41.25 | $1.65 |
| September 2005 | $43.75 | $1.75 |
| August 2005 | $41.25 | $1.65 |
| July 2005 | $48.75 | $1.95 |
| June 2005 | $33.75 | $1.35 |
| May 2005 | $30 | $1.20 |
| April 2005 | $25 | $1 |
| March 2005 | $28.75 | $1.15 |
| February 2005 | $25 | $1 |
| January 2005 | $15.75 | $0.63 |
| December 2004 | $19.50 | $0.78 |
| November 2004 | $21.75 | $0.87 |
| October 2004 | $21.50 | $0.86 |
| September 2004 | $23 | $0.92 |
| August 2004 | $22.50 | $0.90 |
| July 2004 | $22.75 | $0.91 |
| June 2004 | $31.25 | $1.25 |
| May 2004 | $30.25 | $1.21 |
| April 2004 | $20 | $0.80 |
| March 2004 | $20 | $0.80 |
| February 2004 | $19.50 | $0.78 |
| January 2004 | $20 | $0.80 |
| December 2003 | $20 | $0.80 |
| November 2003 | $15.25 | $0.61 |
| October 2003 | $14.25 | $0.57 |
| September 2003 | $17 | $0.68 |
| August 2003 | $12.50 | $0.50 |
| July 2003 | $11.25 | $0.45 |
| June 2003 | $9.25 | $0.37 |
| May 2003 | $10 | $0.40 |
| April 2003 | $8.50 | $0.34 |
| March 2003 | $9.50 | $0.38 |
| February 2003 | $10 | $0.40 |
| January 2003 | $12.48 | $0.50 |
| December 2002 | $12.25 | $0.49 |
| November 2002 | $17.32 | $0.69 |
| October 2002 | $18.75 | $0.75 |
| September 2002 | $21.25 | $0.85 |
| August 2002 | $25.98 | $1.04 |
| July 2002 | $20.75 | $0.83 |
| June 2002 | $24.75 | $0.99 |
| May 2002 | $25.02 | $1 |
| April 2002 | $22.75 | $0.91 |
| March 2002 | $22.75 | $0.91 |
| February 2002 | $24.50 | $0.98 |
| January 2002 | $24 | $0.96 |
| December 2001 | $25 | $1 |
| November 2001 | $25 | $1 |
| October 2001 | $23.50 | $0.94 |
| September 2001 | $24.75 | $0.99 |
| August 2001 | $26.50 | $1.06 |
| July 2001 | $30 | $1.20 |
| June 2001 | $27.75 | $1.11 |
| May 2001 | $26.50 | $1.06 |
| April 2001 | $23.50 | $0.94 |
| March 2001 | $25 | $1 |
| February 2001 | $21.09 | $0.84 |
| January 2001 | $25 | $1 |
| December 2000 | $18.75 | $0.75 |
| November 2000 | $27.34 | $1.09 |
| October 2000 | $24.22 | $0.97 |
| September 2000 | $25.78 | $1.03 |
| August 2000 | $34.38 | $1.38 |
| July 2000 | $33.59 | $1.34 |
| June 2000 | $33.59 | $1.34 |
| May 2000 | $35.94 | $1.44 |
| April 2000 | $26.56 | $1.06 |
| March 2000 | $35.94 | $1.44 |
| February 2000 | $35.16 | $1.41 |
| January 2000 | $26.56 | $1.06 |
| December 1999 | $23.44 | $0.94 |
| November 1999 | $37.50 | $1.50 |
| October 1999 | $28.91 | $1.16 |
| September 1999 | $37.50 | $1.50 |
| August 1999 | $34.38 | $1.38 |
| July 1999 | $29.69 | $1.19 |
| June 1999 | $29.69 | $1.19 |
| May 1999 | $25 | $1 |
| April 1999 | $25 | $1 |
| March 1999 | $21.88 | $0.88 |
| February 1999 | $25 | $1 |
| January 1999 | $37.50 | $1.50 |
| December 1998 | $17.97 | $0.72 |
| November 1998 | $22.66 | $0.91 |
| October 1998 | $31.25 | $1.25 |
| September 1998 | $31.25 | $1.25 |
| August 1998 | $37.50 | $1.50 |
| July 1998 | $46.88 | $1.88 |
| June 1998 | $56.25 | $2.25 |
| May 1998 | $65.62 | $2.62 |
| April 1998 | $79.69 | $3.19 |
| March 1998 | $84.38 | $3.38 |
| February 1998 | $54.69 | $0.44 |
| January 1998 | $60.55 | $0.48 |
| December 1997 | $74.22 | $0.59 |
| November 1997 | $85.94 | $0.69 |
| October 1997 | $89.84 | $0.72 |
| September 1997 | $70.31 | $0.56 |
| August 1997 | $85.94 | $0.69 |
| July 1997 | $93.75 | $0.75 |
| June 1997 | $85.94 | $0.69 |
| May 1997 | $97.66 | $0.78 |
| April 1997 | $105.47 | $0.84 |
| March 1997 | $113.28 | $0.91 |
| February 1997 | $113.28 | $0.91 |
| January 1997 | $82.03 | $0.66 |
| December 1996 | $78.12 | $0.62 |
| November 1996 | $62.50 | $0.50 |
| October 1996 | $58.59 | $0.47 |
| September 1996 | $66.41 | $0.53 |
| August 1996 | $78.12 | $0.62 |
| July 1996 | $78.12 | $0.62 |
| June 1996 | $85.94 | $0.69 |
| May 1996 | $93.75 | $0.75 |
| April 1996 | $101.56 | $0.81 |
| March 1996 | $93.75 | $0.75 |
| February 1996 | $105.47 | $0.84 |
| January 1996 | $113.28 | $0.91 |
| December 1995 | $97.66 | $0.78 |
| November 1995 | $89.84 | $0.72 |
| October 1995 | $125 | $1 |
| September 1995 | $132.81 | $1.06 |
| August 1995 | $93.75 | $0.75 |
| July 1995 | $89.84 | $0.72 |
| June 1995 | $105.47 | $0.84 |
| May 1995 | $113.28 | $0.91 |
| April 1995 | $93.75 | $0.75 |
| March 1995 | $93.75 | $0.75 |
| February 1995 | $85.94 | $0.69 |
| January 1995 | $44.92 | $0.36 |
| December 1994 | $39.06 | $0.31 |
| November 1994 | $31.25 | $0.25 |
| October 1994 | $46.88 | $0.38 |
| September 1994 | $54.69 | $0.44 |
| August 1994 | $54.69 | $0.44 |
| July 1994 | $54.69 | $0.44 |
| June 1994 | $46.88 | $0.38 |
| May 1994 | $58.59 | $0.47 |
| April 1994 | $54.69 | $0.44 |
| March 1994 | $62.50 | $0.50 |
| February 1994 | $74.22 | $0.59 |
| January 1994 | $85.94 | $0.69 |
| December 1993 | $78.12 | $0.62 |
| November 1993 | $70.31 | $0.56 |
| October 1993 | $93.75 | $0.75 |
| September 1993 | $109.38 | $0.88 |
| August 1993 | $117.19 | $0.94 |
| July 1993 | $125 | $1 |
| June 1993 | $109.38 | $0.88 |
| May 1993 | $117.19 | $0.94 |
| April 1993 | $125 | $1 |
| March 1993 | $78.12 | $0.62 |
| February 1993 | $70.31 | $0.56 |
| January 1993 | $70.31 | $0.56 |
| December 1992 | $70.31 | $0.56 |
| November 1992 | $66.41 | $0.53 |
| October 1992 | $78.12 | $0.62 |
| September 1992 | $93.75 | $0.75 |
| August 1992 | $93.75 | $0.75 |
| July 1992 | $109.38 | $0.88 |
| June 1992 | $125 | $1 |
| May 1992 | $132.81 | $1.06 |
| April 1992 | $132.81 | $1.06 |
| March 1992 | $125 | $1 |
| February 1992 | $109.38 | $0.88 |
| January 1992 | $117.19 | $0.94 |
| December 1991 | $93.75 | $0.75 |
| November 1991 | $109.38 | $0.88 |
| October 1991 | $132.81 | $1.06 |
| September 1991 | $156.25 | $1.25 |
| August 1991 | $152.34 | $1.22 |
| July 1991 | $210.94 | $1.69 |
| June 1991 | $171.88 | $1.38 |
| May 1991 | $156.25 | $1.25 |
| April 1991 | $140.62 | $1.12 |
| March 1991 | $93.75 | $0.75 |
| February 1991 | $78.12 | $0.62 |
| January 1991 | $85.94 | $0.69 |
| December 1990 | $62.50 | $0.50 |
| November 1990 | $93.75 | $0.75 |
| October 1990 | $85.94 | $0.69 |
| September 1990 | $125 | $1 |
| August 1990 | $117.19 | $0.94 |
| July 1990 | $140.62 | $1.12 |
| June 1990 | $195.31 | $1.56 |
| May 1990 | $218.75 | $1.75 |
| April 1990 | $171.88 | $1.38 |
| March 1990 | $250 | $2 |
| February 1990 | $242.19 | $1.94 |
| January 1990 | $250 | $2 |
| December 1989 | $265.62 | $2.12 |
| November 1989 | $304.69 | $2.44 |
| October 1989 | $273.44 | $2.19 |
| September 1989 | $281.25 | $2.25 |
| August 1989 | $328.12 | $2.62 |
| July 1989 | $343.75 | $2.75 |
| June 1989 | $265.62 | $2.12 |
| May 1989 | $320.31 | $2.56 |
| April 1989 | $335.94 | $2.69 |
| March 1989 | $250 | $2 |
| February 1989 | $304.69 | $2.44 |
| January 1989 | $273.44 | $2.19 |
| December 1988 | $265.62 | $2.12 |
| November 1988 | $328.12 | $2.62 |
| October 1988 | $312.50 | $2.50 |
| September 1988 | $296.88 | $2.38 |
| August 1988 | $320.31 | $2.56 |
| July 1988 | $359.38 | $2.88 |
| June 1988 | $375 | $3 |
| May 1988 | $437.50 | $3.50 |
| April 1988 | $453.12 | $3.62 |
| March 1988 | $515.62 | $4.12 |
| February 1988 | $515.62 | $4.12 |
| January 1988 | $437.50 | $3.50 |
| December 1987 | $437.50 | $3.50 |
| November 1987 | $437.50 | $3.50 |
| October 1987 | $656.25 | $5.25 |
| September 1987 | $875 | $7 |
| August 1987 | $937.50 | $7.50 |
| July 1987 | $968.75 | $7.75 |
| June 1987 | $1,093.75 | $8.75 |
| May 1987 | $1,041.67 | $12.50 |
| April 1987 | $1,145.83 | $13.75 |
| March 1987 | $1,083.33 | $13 |
| February 1987 | $843.75 | $20.25 |
| January 1987 | $635.42 | $15.25 |
| December 1986 | $458.33 | $11 |
| November 1986 | $458.33 | $11 |
| October 1986 | $451.39 | $10.83 |
| September 1986 | $388.89 | $9.33 |
| August 1986 | $381.94 | $9.17 |
| July 1986 | $340.28 | $8.17 |
| June 1986 | $437.50 | $10.50 |
| May 1986 | $493.06 | $11.83 |
| April 1986 | $274.31 | $6.58 |
EACO
Price: $109.97
52 week price:
Earnings Per Share: 7.08 USD
P/E Ratio: 11.48
Exchange: PNK
Sector: Technology
Industry: Electronics & Computer Distribution
Market Capitalization: 510.4 million