ETON Stock Prices

Data as of Oct 28, 2026

Last

51.80

Change

+0.64

Open

50.67

Previous

51.16

High

51.97

Low

50.51

Bid

-

Ask

-

Volume

317,895

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.958

Hist Vol

0.655

Opt Volume

696

Open Int

6,632

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	50.67	51.97	50.51	51.80	+0.64	317,895	696	0.958	0.655
Oct 27, 2026	50.10	51.42	49.34	51.16	+0.99	335,344	129	0.908	0.655
Oct 26, 2026	50.00	51.33	49.54	50.17	+0.17	399,112	323	0.922	0.655
Oct 23, 2026	49.89	50.71	48.75	50.00	-0.02	307,976	422	0.817	0.655
Oct 22, 2026	49.36	50.49	48.74	50.02	+0.72	481,284	1,145	0.799	0.655
Oct 21, 2026	50.93	50.93	48.66	49.30	-0.89	310,016	104	0.755	0.655
Oct 20, 2026	49.36	51.12	48.88	50.19	+0.97	313,453	105	0.657	0.655
Oct 19, 2026	50.29	50.73	48.36	49.22	-1.09	368,180	99	0.722	0.655
Oct 16, 2026	51.35	51.87	49.07	50.31	-1.02	463,230	259	0.730	0.654
Oct 15, 2026	53.28	54.89	51.21	51.33	-1.55	457,005	93	0.785	0.656
Oct 14, 2026	53.50	56.42	52.66	52.88	-0.45	410,899	96	0.657	0.656
Oct 13, 2026	55.46	55.54	52.72	53.33	-1.92	518,768	69	0.750	0.657
Oct 12, 2026	55.50	57.00	55.20	55.25	+0.04	436,662	433	0.806	0.662
Oct 9, 2026	54.86	56.35	54.20	55.21	+0.46	370,529	28	0.715	0.663
Oct 8, 2026	54.14	55.47	52.70	54.75	-0.13	415,913	20	0.685	0.664
Oct 7, 2026	53.84	56.42	53.55	54.88	+0.11	713,846	26	1.068	0.664
Oct 6, 2026	56.15	56.15	54.11	54.77	-0.85	467,651	40	0.712	0.664
Oct 5, 2026	55.85	56.86	54.50	55.62	+0.26	392,025	55	0.725	0.665
Oct 2, 2026	52.42	56.00	52.00	55.36	+0.00	673,006	510	0.736	0.665
Oct 1, 2026	50.18	54.00	49.67	51.98	+0.49	1,325,590	112	0.767	0.664
Sep 30, 2026	59.61	59.66	48.79	51.49	-7.70	1,807,594	3,259	0.825	0.668
Sep 29, 2026	58.88	59.73	57.90	59.19	+0.01	703,609	220	0.686	0.653
Sep 28, 2026	57.68	59.72	56.01	59.18	+1.50	388,740	18	0.637	0.655
Sep 25, 2026	60.00	60.60	57.23	57.68	-1.81	502,866	53	0.609	0.657
Sep 24, 2026	56.19	59.62	55.34	59.49	+3.88	720,327	274	0.501	0.656
Sep 23, 2026	56.96	56.97	54.24	55.61	-1.48	436,114	16	0.611	0.653
Sep 22, 2026	55.31	57.50	55.01	57.09	+1.78	464,598	150	0.646	0.656
Sep 21, 2026	55.50	56.75	53.60	55.31	-0.19	318,670	122	0.666	0.656
Sep 18, 2026	56.97	57.50	55.41	55.50	-1.57	829,591	189	0.766	0.656
Sep 17, 2026	57.04	58.00	55.90	57.07	+0.72	314,097	33	0.659	0.656
Sep 16, 2026	54.76	56.84	54.75	56.35	+1.42	336,108	138	0.652	0.656
Sep 15, 2026	57.30	57.44	54.13	54.93	-2.69	414,984	142	0.714	0.656
Sep 14, 2026	58.29	58.97	57.32	57.62	+0.65	340,906	37	0.939	0.654
Sep 11, 2026	58.99	59.98	56.45	56.97	-0.91	269,803	47	0.685	0.654
Sep 10, 2026	58.78	59.55	57.61	57.88	-0.95	281,594	41	0.000	0.653
Sep 9, 2026	58.91	60.43	58.66	58.83	-0.52	373,627	4	0.730	0.654
Sep 8, 2026	57.37	59.98	56.11	59.35	+0.00	386,869	94	0.664	0.653
Sep 4, 2026	59.87	59.95	56.93	58.45	-1.45	489,317	72	0.598	0.652
Sep 3, 2026	61.96	62.39	59.70	59.90	-2.06	462,209	41	0.714	0.652
Sep 2, 2026	61.15	62.91	59.59	61.96	+1.53	510,129	45	0.668	0.651
Sep 1, 2026	60.41	61.72	59.89	60.43	-0.01	487,853	33	0.647	0.651
Aug 31, 2026	59.04	60.61	58.24	60.44	+0.66	765,476	73	0.591	0.652
Aug 28, 2026	61.98	62.12	58.33	59.78	-2.89	588,692	66	0.621	0.652
Aug 27, 2026	62.50	63.26	61.88	62.67	+0.05	342,898	34	0.638	0.650
Aug 26, 2026	63.60	63.60	61.03	62.62	-0.43	359,264	39	0.666	0.650
Aug 25, 2026	64.55	65.50	62.00	63.05	-1.38	536,354	85	0.672	0.650
Aug 24, 2026	63.90	66.37	62.90	64.43	+0.96	790,345	364	0.678	0.650
Aug 21, 2026	59.76	64.00	59.76	63.47	+3.56	628,236	683	0.605	0.650
Aug 20, 2026	60.99	62.58	59.59	59.91	-1.57	547,562	837	0.826	0.648
Aug 19, 2026	63.55	63.83	60.06	61.48	-1.95	608,300	345	0.656	0.647
Aug 18, 2026	61.10	63.56	60.00	63.43	+1.70	871,383	1,386	0.524	0.646
Aug 17, 2026	59.15	62.87	56.65	61.73	+2.87	1,254,842	504	0.684	0.648
Aug 14, 2026	54.93	59.79	53.01	58.86	+18.06	2,289,954	2,177	0.766	0.647
Aug 13, 2026	42.11	43.19	40.66	40.80	-0.78	547,356	169	0.982	0.533
Aug 12, 2026	41.99	43.18	41.18	41.58	-0.47	462,177	159	1.229	0.533
Aug 11, 2026	43.60	43.60	40.61	42.05	-1.62	584,368	286	0.774	0.533
Aug 10, 2026	44.50	45.35	43.12	43.67	-0.93	368,608	69	0.848	0.531
Aug 7, 2026	46.09	46.60	44.55	44.60	-1.58	277,110	190	0.723	0.542
Aug 6, 2026	47.36	47.36	44.40	46.18	+0.21	532,104	78	0.777	0.541
Aug 5, 2026	47.97	48.39	45.45	45.97	+0.14	387,446	13	1.024	0.542
Aug 4, 2026	45.09	46.11	44.99	45.83	+0.69	340,956	6	0.742	0.542
Aug 3, 2026	46.52	46.55	43.49	45.14	-1.28	469,488	38	0.806	0.542
Jul 31, 2026	49.09	49.09	46.01	46.42	-2.61	484,529	94	0.769	0.541
Jul 30, 2026	47.08	49.21	46.75	49.03	+0.90	601,441	21	0.688	0.539
Jul 29, 2026	46.57	50.18	46.55	48.13	+1.47	697,587	332	0.829	0.539
Jul 28, 2026	43.58	47.16	42.92	46.66	+4.35	888,778	2,501	0.799	0.540

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.