EPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.81	30.81	30.81	30.81	30.81	1.01%	14
Sep 3, 2026	30.50	30.50	30.50	30.50	30.50	0.71%	12
Sep 2, 2026	30.29	30.29	30.29	30.29	30.29	0.62%	10
Sep 1, 2026	30.10	30.10	30.10	30.10	30.10	0.13%	13
Aug 31, 2026	30.06	30.06	30.06	30.06	30.06	-0.14%	241
Aug 28, 2026	30.10	30.10	30.10	30.10	30.10	-0.18%	10
Aug 27, 2026	30.16	30.16	30.16	30.16	30.16	0.27%	15
Aug 26, 2026	30.08	30.08	30.08	30.08	30.08	-0.43%	10
Aug 25, 2026	30.21	30.21	30.21	30.21	30.21	1.30%	10
Aug 24, 2026	29.82	29.82	29.82	29.82	29.82	-0.90%	18
Aug 21, 2026	30.09	30.09	30.09	30.09	30.09	1.28%	25
Aug 20, 2026	29.71	29.71	29.71	29.71	29.71	0.51%	10
Aug 19, 2026	29.56	29.56	29.56	29.56	29.56	0.91%	10
Aug 18, 2026	29.29	29.29	29.29	29.29	29.29	-2.46%	16
Aug 17, 2026	30.15	30.15	30.03	30.03	30.03	0.32%	149
Aug 14, 2026	29.94	29.94	29.94	29.94	29.94	-0.76%	109
Aug 13, 2026	30.17	30.17	30.17	30.17	30.17	0.08%	35
Aug 12, 2026	30.14	30.14	30.14	30.14	30.14	1.62%	9
Aug 11, 2026	29.66	29.66	29.66	29.66	29.66	0.21%	9
Aug 10, 2026	29.60	29.60	29.60	29.60	29.60	-0.19%	12
Aug 7, 2026	29.66	29.66	29.66	29.66	29.66	0.60%	8
Aug 6, 2026	29.48	29.48	29.48	29.48	29.48	-0.38%	8
Aug 5, 2026	29.59	29.59	29.59	29.59	29.59	-0.15%	65
Aug 4, 2026	29.74	29.74	29.64	29.64	29.64	1.53%	208
Aug 3, 2026	29.01	29.19	29.01	29.19	29.19	0.56%	110
Jul 31, 2026	29.03	29.03	29.03	29.03	29.03	0.72%	35
Jul 30, 2026	28.58	28.82	28.58	28.82	28.82	3.41%	208
Jul 29, 2026	28.18	28.18	27.87	27.87	27.87	-1.19%	210
Jul 28, 2026	28.20	28.20	28.20	28.20	28.20	-1.77%	31
Jul 27, 2026	28.71	28.71	28.71	28.71	28.71	0.62%	8
Jul 24, 2026	28.59	28.61	28.54	28.54	28.53	-1.20%	310
Jul 23, 2026	28.88	28.88	28.88	28.88	28.88	-0.72%	8
Jul 22, 2026	29.09	29.09	29.09	29.09	29.09	0.04%	8
Jul 21, 2026	29.08	29.08	29.08	29.08	29.08	2.85%	10
Jul 20, 2026	28.27	28.27	28.27	28.27	28.27	-0.15%	8
Jul 17, 2026	28.31	28.31	28.31	28.31	28.31	-1.10%	8
Jul 16, 2026	28.63	28.63	28.63	28.63	28.63	-1.37%	8
Jul 15, 2026	29.24	29.24	26.74	29.03	29.03	-0.26%	7,208
Jul 14, 2026	29.10	29.10	29.10	29.10	29.10	1.05%	508
Jul 13, 2026	28.80	28.80	28.80	28.80	28.80	-2.49%	8
Jul 10, 2026	29.54	29.54	29.54	29.54	29.54	0.56%	9
Jul 9, 2026	29.37	29.37	29.37	29.37	29.37	0.91%	8
Jul 8, 2026	28.80	29.11	28.80	29.11	29.11	0.46%	179
Jul 7, 2026	28.97	28.97	28.97	28.97	28.97	-2.22%	11
Jul 6, 2026	29.63	29.63	29.63	29.63	29.63	3.24%	8
Jul 2, 2026	28.70	28.70	28.70	28.70	28.70	-0.73%	8
Jul 1, 2026	28.91	28.91	28.91	28.91	28.91	-1.83%	8
Jun 30, 2026	29.45	29.45	29.45	29.45	29.45	1.41%	9
Jun 29, 2026	29.04	29.04	29.04	29.04	29.04	0.88%	11
Jun 26, 2026	28.79	28.79	28.79	28.79	28.79	-0.57%	3