EPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	43.76	43.88	43.71	43.85	43.85	-0.41%	1,189,766
Jan 17, 2025	43.99	44.13	43.91	44.03	44.03	0.27%	673,208
Jan 16, 2025	44.11	44.11	43.89	43.91	43.91	-0.14%	1,061,011
Jan 15, 2025	44.06	44.14	43.96	43.97	43.97	0.59%	765,136
Jan 14, 2025	43.65	43.73	43.50	43.71	43.71	0.99%	841,172
Jan 13, 2025	43.08	43.33	43.00	43.28	43.28	-1.39%	956,290
Jan 10, 2025	44.14	44.23	43.82	43.89	43.89	-2.49%	2,618,279
Jan 8, 2025	45.04	45.04	44.90	45.01	45.01	-0.16%	794,587
Jan 7, 2025	45.33	45.40	45.06	45.08	45.08	0.04%	1,123,950
Jan 6, 2025	45.24	45.37	44.97	45.06	45.06	-1.70%	1,097,544
Jan 3, 2025	45.91	45.97	45.77	45.84	45.84	0.07%	613,636
Jan 2, 2025	45.97	46.06	45.76	45.81	45.81	1.19%	1,332,019
Dec 31, 2024	45.26	45.38	45.21	45.27	45.27	0.40%	686,523
Dec 30, 2024	45.18	45.18	44.98	45.09	45.09	-1.21%	1,442,186
Dec 27, 2024	45.57	45.65	45.50	45.64	45.64	-0.39%	774,871
Dec 26, 2024	45.84	45.84	45.70	45.82	45.82	-0.43%	685,720
Dec 24, 2024	45.84	46.05	45.83	46.02	45.90	0.07%	277,087
Dec 23, 2024	45.73	46.00	45.73	45.99	45.87	-0.28%	630,424
Dec 20, 2024	45.96	46.33	45.86	46.12	46.00	-0.56%	1,033,056
Dec 19, 2024	46.52	46.64	46.35	46.38	46.26	0.32%	1,950,399
Dec 18, 2024	46.94	47.00	46.13	46.23	46.11	-2.06%	2,668,541
Dec 17, 2024	47.27	47.29	47.16	47.20	47.08	-1.05%	956,531
Dec 16, 2024	47.70	47.74	47.65	47.70	47.58	-	833,798
Dec 13, 2024	47.84	47.86	47.69	47.70	47.58	0.25%	2,971,198
Dec 12, 2024	47.65	47.66	47.52	47.58	47.46	-0.90%	1,650,673
Dec 11, 2024	48.11	48.11	47.95	48.01	47.88	0.29%	1,084,152
Dec 10, 2024	47.91	47.94	47.80	47.87	47.74	-0.15%	937,593
Dec 9, 2024	48.05	48.12	47.92	47.94	47.81	-0.10%	917,139
Dec 6, 2024	48.18	48.18	47.97	47.99	47.86	-0.12%	492,697
Dec 5, 2024	48.01	48.09	47.97	48.05	47.92	0.82%	982,919
Dec 4, 2024	47.66	47.69	47.59	47.66	47.54	0.17%	463,170
Dec 3, 2024	47.50	47.58	47.43	47.58	47.46	0.68%	1,064,922
Dec 2, 2024	47.24	47.32	47.11	47.26	47.14	-0.25%	851,794
Nov 29, 2024	47.04	47.43	47.00	47.38	47.26	0.11%	429,875
Nov 27, 2024	47.36	47.44	47.16	47.33	47.21	0.40%	907,698
Nov 26, 2024	47.22	47.23	47.06	47.14	47.02	-0.32%	894,736
Nov 25, 2024	47.09	47.39	47.09	47.29	47.17	1.46%	1,386,524
Nov 22, 2024	46.35	46.64	46.35	46.61	46.49	1.81%	969,831
Nov 21, 2024	45.76	45.81	45.51	45.78	45.66	-0.82%	1,087,851
Nov 20, 2024	46.23	46.23	46.08	46.16	46.04	0.22%	1,156,071
Nov 19, 2024	45.74	46.19	45.72	46.06	45.94	0.70%	3,314,317
Nov 18, 2024	45.68	45.79	45.62	45.74	45.62	0.51%	1,242,384
Nov 15, 2024	45.77	45.77	45.44	45.51	45.39	-0.63%	1,733,115
Nov 14, 2024	45.67	45.89	45.67	45.80	45.68	0.09%	1,883,160
Nov 13, 2024	45.76	45.84	45.67	45.76	45.64	-1.29%	1,420,358
Nov 12, 2024	46.57	46.57	46.29	46.36	46.24	-1.30%	1,243,411
Nov 11, 2024	46.97	47.06	46.93	46.97	46.85	0.02%	1,400,082
Nov 8, 2024	47.23	47.23	46.86	46.96	46.84	-1.37%	1,238,885
Nov 7, 2024	47.60	47.65	47.36	47.61	47.49	-0.44%	2,121,315
Nov 6, 2024	47.89	47.89	47.63	47.82	47.69	1.01%	1,684,659
Nov 5, 2024	47.25	47.38	47.11	47.34	47.22	1.11%	596,832
Nov 4, 2024	47.03	47.07	46.82	46.82	46.70	-1.18%	799,217
Nov 1, 2024	47.60	47.62	47.32	47.38	47.26	0.04%	518,513
Oct 31, 2024	47.48	47.50	47.22	47.36	47.24	0.06%	1,133,450
Oct 30, 2024	47.41	47.50	47.33	47.33	47.21	-0.29%	605,898
Oct 29, 2024	47.50	47.55	47.40	47.47	47.35	0.40%	2,420,941
Oct 28, 2024	47.16	47.36	47.11	47.28	47.16	0.98%	967,095
Oct 25, 2024	46.96	47.00	46.78	46.82	46.70	-1.58%	1,265,449
Oct 24, 2024	47.54	47.59	47.47	47.57	47.45	0.06%	529,886
Oct 23, 2024	47.39	47.55	47.31	47.54	47.42	-0.31%	4,946,433
Oct 22, 2024	47.69	47.69	47.50	47.69	47.57	-1.57%	2,072,479
Oct 21, 2024	48.41	48.46	48.33	48.45	48.32	-0.53%	618,580
Oct 18, 2024	48.86	48.88	48.67	48.71	48.58	0.29%	1,331,647
Oct 17, 2024	48.75	48.75	48.52	48.57	48.44	-1.18%	645,929
Oct 16, 2024	49.11	49.18	49.04	49.15	49.02	0.12%	346,111
Oct 15, 2024	49.22	49.27	49.05	49.09	48.96	-0.51%	493,580
Oct 14, 2024	49.29	49.36	49.24	49.34	49.21	0.14%	395,033
Oct 11, 2024	49.12	49.27	49.05	49.27	49.14	0.41%	777,186
Oct 10, 2024	49.14	49.16	49.01	49.07	48.94	-0.37%	599,705
Oct 9, 2024	49.12	49.34	49.06	49.25	49.12	0.45%	404,604
Oct 8, 2024	49.08	49.14	48.90	49.03	48.90	1.83%	644,017
Oct 7, 2024	48.61	48.61	48.15	48.15	48.02	-2.49%	930,990
Oct 4, 2024	49.42	49.46	49.26	49.38	49.25	-0.42%	432,329
Oct 3, 2024	49.70	49.77	49.45	49.59	49.46	-0.60%	508,592
Oct 2, 2024	50.15	50.15	49.70	49.89	49.76	-0.36%	769,288
Oct 1, 2024	50.54	50.54	49.93	50.07	49.94	-0.77%	718,419
Sep 30, 2024	50.48	50.48	50.25	50.46	50.33	-0.71%	650,036
Sep 27, 2024	50.95	50.98	50.78	50.82	50.69	0.10%	452,335
Sep 26, 2024	50.99	50.99	50.71	50.77	50.64	0.20%	797,465
Sep 25, 2024	50.89	50.89	50.63	50.67	50.54	0.18%	786,832
Sep 24, 2024	50.82	50.82	50.52	50.58	50.45	-0.08%	2,003,490
Sep 23, 2024	50.72	50.73	50.58	50.62	50.49	0.88%	489,094
Sep 20, 2024	50.15	50.27	50.04	50.18	50.05	0.99%	617,597
Sep 19, 2024	49.64	49.74	49.45	49.69	49.56	0.51%	1,039,006
Sep 18, 2024	49.73	49.87	49.42	49.44	49.31	-0.86%	1,594,432
Sep 17, 2024	50.03	50.07	49.81	49.87	49.74	-0.26%	450,171
Sep 16, 2024	49.76	50.02	49.76	50.00	49.87	0.52%	375,086
Sep 13, 2024	49.63	49.78	49.61	49.74	49.61	0.44%	525,576
Sep 12, 2024	49.27	49.54	49.27	49.52	49.39	1.04%	818,308
Sep 11, 2024	48.78	49.04	48.46	49.01	48.88	-0.39%	852,792
Sep 10, 2024	49.13	49.22	48.97	49.20	49.07	0.61%	606,211
Sep 9, 2024	48.83	49.04	48.82	48.90	48.77	0.53%	535,901
Sep 6, 2024	49.10	49.10	48.57	48.64	48.51	-1.50%	920,925
Sep 5, 2024	49.50	49.58	49.36	49.38	49.25	-0.56%	714,092
Sep 4, 2024	49.53	49.72	49.52	49.66	49.53	0.22%	669,610
Sep 3, 2024	49.85	49.85	49.44	49.55	49.42	-0.84%	1,184,214
Aug 30, 2024	49.93	50.09	49.86	49.97	49.84	0.89%	988,996
Aug 29, 2024	49.60	49.72	49.53	49.53	49.40	-0.10%	699,361
Aug 28, 2024	49.57	49.67	49.47	49.58	49.45	-0.14%	817,240
Aug 27, 2024	49.62	49.68	49.51	49.65	49.52	0.02%	613,063