EPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.96	46.33	45.86	46.12	46.12	-0.56%	1,033,056
Dec 19, 2024	46.52	46.64	46.35	46.38	46.38	0.32%	1,950,399
Dec 18, 2024	46.94	47.00	46.13	46.23	46.23	-2.06%	2,668,541
Dec 17, 2024	47.27	47.29	47.16	47.20	47.20	-1.05%	956,531
Dec 16, 2024	47.70	47.74	47.65	47.70	47.70	-	833,798
Dec 13, 2024	47.84	47.86	47.69	47.70	47.70	0.25%	2,971,198
Dec 12, 2024	47.65	47.66	47.52	47.58	47.58	-0.90%	1,650,673
Dec 11, 2024	48.11	48.11	47.95	48.01	48.01	0.29%	1,084,152
Dec 10, 2024	47.91	47.94	47.80	47.87	47.87	-0.15%	937,593
Dec 9, 2024	48.05	48.12	47.92	47.94	47.94	-0.10%	917,139
Dec 6, 2024	48.18	48.18	47.97	47.99	47.99	-0.12%	492,697
Dec 5, 2024	48.01	48.09	47.97	48.05	48.05	0.82%	982,919
Dec 4, 2024	47.66	47.69	47.59	47.66	47.66	0.17%	463,170
Dec 3, 2024	47.50	47.58	47.43	47.58	47.58	0.68%	1,064,922
Dec 2, 2024	47.24	47.32	47.11	47.26	47.26	-0.25%	851,794
Nov 29, 2024	47.04	47.43	47.00	47.38	47.38	0.11%	429,875
Nov 27, 2024	47.36	47.44	47.16	47.33	47.33	0.40%	907,698
Nov 26, 2024	47.22	47.23	47.06	47.14	47.14	-0.32%	894,736
Nov 25, 2024	47.09	47.39	47.09	47.29	47.29	1.46%	1,386,524
Nov 22, 2024	46.35	46.64	46.35	46.61	46.61	1.81%	969,831
Nov 21, 2024	45.76	45.81	45.51	45.78	45.78	-0.82%	1,087,851
Nov 20, 2024	46.23	46.23	46.08	46.16	46.16	0.22%	1,156,071
Nov 19, 2024	45.74	46.19	45.72	46.06	46.06	0.70%	3,314,317
Nov 18, 2024	45.68	45.79	45.62	45.74	45.74	0.51%	1,242,384
Nov 15, 2024	45.77	45.77	45.44	45.51	45.51	-0.63%	1,733,115
Nov 14, 2024	45.67	45.89	45.67	45.80	45.80	0.09%	1,883,160
Nov 13, 2024	45.76	45.84	45.67	45.76	45.76	-1.29%	1,420,358
Nov 12, 2024	46.57	46.57	46.29	46.36	46.36	-1.30%	1,243,411
Nov 11, 2024	46.97	47.06	46.93	46.97	46.97	0.02%	1,400,082
Nov 8, 2024	47.23	47.23	46.86	46.96	46.96	-1.37%	1,238,885
Nov 7, 2024	47.60	47.65	47.36	47.61	47.61	-0.44%	2,121,315
Nov 6, 2024	47.89	47.89	47.63	47.82	47.82	1.01%	1,684,659
Nov 5, 2024	47.25	47.38	47.11	47.34	47.34	1.11%	596,832
Nov 4, 2024	47.03	47.07	46.82	46.82	46.82	-1.18%	799,217
Nov 1, 2024	47.60	47.62	47.32	47.38	47.38	0.04%	518,513
Oct 31, 2024	47.48	47.50	47.22	47.36	47.36	0.06%	1,133,450
Oct 30, 2024	47.41	47.50	47.33	47.33	47.33	-0.29%	605,898
Oct 29, 2024	47.50	47.55	47.40	47.47	47.47	0.40%	2,420,941
Oct 28, 2024	47.16	47.36	47.11	47.28	47.28	0.98%	967,095
Oct 25, 2024	46.96	47.00	46.78	46.82	46.82	-1.58%	1,265,449
Oct 24, 2024	47.54	47.59	47.47	47.57	47.57	0.06%	529,886
Oct 23, 2024	47.39	47.55	47.31	47.54	47.54	-0.31%	4,946,433
Oct 22, 2024	47.69	47.69	47.50	47.69	47.69	-1.57%	2,072,479
Oct 21, 2024	48.41	48.46	48.33	48.45	48.45	-0.53%	618,580
Oct 18, 2024	48.86	48.88	48.67	48.71	48.71	0.29%	1,331,647
Oct 17, 2024	48.75	48.75	48.52	48.57	48.57	-1.18%	645,929
Oct 16, 2024	49.11	49.18	49.04	49.15	49.15	0.12%	346,111
Oct 15, 2024	49.22	49.27	49.05	49.09	49.09	-0.51%	493,580
Oct 14, 2024	49.29	49.36	49.24	49.34	49.34	0.14%	395,033
Oct 11, 2024	49.12	49.27	49.05	49.27	49.27	0.41%	777,186
Oct 10, 2024	49.14	49.16	49.01	49.07	49.07	-0.37%	599,705
Oct 9, 2024	49.12	49.34	49.06	49.25	49.25	0.45%	404,604
Oct 8, 2024	49.08	49.14	48.90	49.03	49.03	1.83%	644,017
Oct 7, 2024	48.61	48.61	48.15	48.15	48.15	-2.49%	930,990
Oct 4, 2024	49.42	49.46	49.26	49.38	49.38	-0.42%	432,329
Oct 3, 2024	49.70	49.77	49.45	49.59	49.59	-0.60%	508,592
Oct 2, 2024	50.15	50.15	49.70	49.89	49.89	-0.36%	769,288
Oct 1, 2024	50.54	50.54	49.93	50.07	50.07	-0.77%	718,419
Sep 30, 2024	50.48	50.48	50.25	50.46	50.46	-0.71%	650,036
Sep 27, 2024	50.95	50.98	50.78	50.82	50.82	0.10%	452,335
Sep 26, 2024	50.99	50.99	50.71	50.77	50.77	0.20%	797,465
Sep 25, 2024	50.89	50.89	50.63	50.67	50.67	0.18%	786,832
Sep 24, 2024	50.82	50.82	50.52	50.58	50.58	-0.08%	2,003,490
Sep 23, 2024	50.72	50.73	50.58	50.62	50.62	0.88%	489,094
Sep 20, 2024	50.15	50.27	50.04	50.18	50.18	0.99%	617,597
Sep 19, 2024	49.64	49.74	49.45	49.69	49.69	0.51%	1,039,006
Sep 18, 2024	49.73	49.87	49.42	49.44	49.44	-0.86%	1,594,432
Sep 17, 2024	50.03	50.07	49.81	49.87	49.87	-0.26%	450,171
Sep 16, 2024	49.76	50.02	49.76	50.00	50.00	0.52%	375,086
Sep 13, 2024	49.63	49.78	49.61	49.74	49.74	0.44%	525,576
Sep 12, 2024	49.27	49.54	49.27	49.52	49.52	1.04%	818,308
Sep 11, 2024	48.78	49.04	48.46	49.01	49.01	-0.39%	852,792
Sep 10, 2024	49.13	49.22	48.97	49.20	49.20	0.61%	606,211
Sep 9, 2024	48.83	49.04	48.82	48.90	48.90	0.53%	535,901
Sep 6, 2024	49.10	49.10	48.57	48.64	48.64	-1.50%	920,925
Sep 5, 2024	49.50	49.58	49.36	49.38	49.38	-0.56%	714,092
Sep 4, 2024	49.53	49.72	49.52	49.66	49.66	0.22%	669,610
Sep 3, 2024	49.85	49.85	49.44	49.55	49.55	-0.84%	1,184,214
Aug 30, 2024	49.93	50.09	49.86	49.97	49.97	0.89%	988,996
Aug 29, 2024	49.60	49.72	49.53	49.53	49.53	-0.10%	699,361
Aug 28, 2024	49.57	49.67	49.47	49.58	49.58	-0.14%	817,240
Aug 27, 2024	49.62	49.68	49.51	49.65	49.65	0.02%	613,063
Aug 26, 2024	49.77	49.79	49.58	49.64	49.64	0.24%	428,878
Aug 23, 2024	49.30	49.56	49.27	49.52	49.52	0.61%	1,155,888
Aug 22, 2024	49.33	49.41	49.17	49.22	49.22	-0.55%	3,856,723
Aug 21, 2024	49.36	49.51	49.30	49.49	49.49	0.75%	886,660
Aug 20, 2024	49.16	49.25	49.05	49.12	49.12	0.12%	2,173,375
Aug 19, 2024	49.00	49.16	48.94	49.06	49.06	0.49%	1,082,192
Aug 16, 2024	48.71	48.84	48.64	48.82	48.82	0.81%	446,974
Aug 15, 2024	48.23	48.49	48.15	48.43	48.43	1.11%	590,903
Aug 14, 2024	47.97	47.97	47.81	47.90	47.90	-0.73%	830,521
Aug 13, 2024	48.18	48.28	48.08	48.25	48.25	-0.43%	546,230
Aug 12, 2024	48.49	48.60	48.40	48.46	48.46	0.02%	469,133
Aug 9, 2024	48.36	48.52	48.24	48.45	48.45	0.19%	888,163
Aug 8, 2024	48.12	48.42	48.07	48.36	48.36	0.96%	666,485
Aug 7, 2024	48.44	48.47	47.90	47.90	47.90	0.57%	1,143,765
Aug 6, 2024	47.50	47.91	47.43	47.63	47.63	0.46%	1,141,000
Aug 5, 2024	46.99	47.74	46.78	47.41	47.41	-2.99%	1,957,273
Aug 2, 2024	49.02	49.08	48.61	48.87	48.87	-1.17%	2,130,676
Aug 1, 2024	49.77	49.83	49.33	49.45	49.45	-1.08%	1,220,942