EPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.36	44.01	43.24	43.59	43.59	-0.02%	534,174
Dec 19, 2024	43.76	43.88	43.54	43.60	43.60	-0.23%	492,778
Dec 18, 2024	44.98	45.00	43.66	43.70	43.70	-3.10%	426,164
Dec 17, 2024	45.18	45.24	44.98	45.10	45.10	-1.89%	301,017
Dec 16, 2024	46.01	46.13	45.94	45.97	45.01	-0.13%	320,284
Dec 13, 2024	46.32	46.32	45.98	46.03	45.06	-0.37%	199,454
Dec 12, 2024	46.35	46.56	46.15	46.20	45.23	-1.22%	212,985
Dec 11, 2024	46.69	46.83	46.60	46.77	45.79	-	167,921
Dec 10, 2024	47.00	47.00	46.77	46.77	45.79	-1.62%	211,386
Dec 9, 2024	47.69	47.90	47.51	47.54	46.54	1.84%	277,166
Dec 6, 2024	47.11	47.12	46.49	46.68	45.70	-1.21%	450,851
Dec 5, 2024	47.31	47.36	47.14	47.25	46.26	-0.02%	324,933
Dec 4, 2024	47.26	47.32	47.13	47.26	46.27	-0.55%	209,060
Dec 3, 2024	47.59	47.68	47.40	47.52	46.52	0.13%	359,317
Dec 2, 2024	47.46	47.55	47.17	47.46	46.46	-0.32%	491,355
Nov 29, 2024	47.26	47.66	47.25	47.61	46.61	0.72%	212,569
Nov 27, 2024	47.18	47.35	47.13	47.27	46.28	1.18%	310,469
Nov 26, 2024	46.91	46.92	46.63	46.72	45.74	-1.08%	557,980
Nov 25, 2024	47.37	47.49	47.07	47.23	46.24	-0.02%	867,565
Nov 22, 2024	47.14	47.28	47.04	47.24	46.25	-0.06%	199,939
Nov 21, 2024	47.09	47.40	46.98	47.27	46.28	0.55%	184,252
Nov 20, 2024	46.97	47.05	46.72	47.01	46.02	-0.42%	230,342
Nov 19, 2024	46.75	47.29	46.68	47.21	46.22	0.83%	170,970
Nov 18, 2024	46.42	46.92	46.42	46.82	45.84	1.12%	293,925
Nov 15, 2024	46.33	46.40	46.18	46.30	45.33	0.02%	250,056
Nov 14, 2024	46.58	46.70	46.28	46.29	45.32	-0.04%	216,733
Nov 13, 2024	46.53	46.53	46.16	46.31	45.34	-0.02%	209,759
Nov 12, 2024	46.74	46.82	46.15	46.32	45.35	-1.49%	276,727
Nov 11, 2024	47.13	47.16	46.93	47.02	46.03	-0.08%	223,975
Nov 8, 2024	47.42	47.42	46.81	47.06	46.07	-1.73%	368,446
Nov 7, 2024	47.56	47.96	47.56	47.89	46.88	2.97%	431,488
Nov 6, 2024	46.28	46.53	45.95	46.51	45.53	-1.00%	675,153
Nov 5, 2024	46.72	46.98	46.64	46.98	45.99	1.49%	334,105
Nov 4, 2024	46.49	46.64	46.24	46.29	45.32	0.26%	291,075
Nov 1, 2024	46.42	46.56	46.14	46.17	45.20	0.35%	431,077
Oct 31, 2024	46.11	46.11	45.62	46.01	45.04	-0.67%	261,027
Oct 30, 2024	46.19	46.59	46.15	46.32	45.35	-0.66%	159,295
Oct 29, 2024	46.78	46.81	46.59	46.63	45.65	-0.77%	135,427
Oct 28, 2024	46.88	47.11	46.84	46.99	46.00	0.58%	178,871
Oct 25, 2024	47.09	47.19	46.68	46.72	45.74	-0.45%	104,314
Oct 24, 2024	47.10	47.10	46.68	46.93	45.94	0.39%	189,565
Oct 23, 2024	46.87	46.94	46.51	46.75	45.77	-0.97%	138,004
Oct 22, 2024	47.11	47.28	47.05	47.21	46.22	-0.17%	139,966
Oct 21, 2024	47.58	47.68	47.13	47.29	46.30	-1.34%	140,351
Oct 18, 2024	47.91	47.98	47.76	47.93	46.92	0.80%	138,266
Oct 17, 2024	47.74	47.74	47.52	47.55	46.55	-0.27%	227,228
Oct 16, 2024	47.61	47.76	47.61	47.68	46.68	0.55%	151,089
Oct 15, 2024	47.80	47.88	47.37	47.42	46.42	-1.31%	210,936
Oct 14, 2024	47.80	48.15	47.69	48.05	47.04	-0.10%	135,904
Oct 11, 2024	47.58	48.18	47.58	48.10	47.09	0.75%	98,082
Oct 10, 2024	47.66	47.79	47.37	47.74	46.74	0.23%	227,223
Oct 9, 2024	47.39	47.82	47.37	47.63	46.63	-0.38%	511,252
Oct 8, 2024	47.79	47.86	47.58	47.81	46.81	-1.52%	513,773
Oct 7, 2024	48.67	48.71	48.34	48.55	47.53	-0.06%	175,538
Oct 4, 2024	48.58	48.69	48.39	48.58	47.56	0.06%	134,434
Oct 3, 2024	48.49	48.72	48.35	48.55	47.53	-1.26%	302,184
Oct 2, 2024	49.14	49.29	48.88	49.17	48.14	0.76%	408,002
Oct 1, 2024	48.76	48.95	48.39	48.80	47.78	-0.08%	700,149
Sep 30, 2024	49.02	49.03	48.56	48.84	47.81	0.18%	587,000
Sep 27, 2024	48.77	48.96	48.63	48.75	47.73	0.43%	429,984
Sep 26, 2024	48.35	48.57	48.18	48.54	47.52	2.43%	285,356
Sep 25, 2024	47.78	47.78	47.37	47.39	46.40	-1.48%	195,716
Sep 24, 2024	47.80	48.12	47.66	48.10	47.09	1.20%	170,863
Sep 23, 2024	47.36	47.57	47.33	47.53	46.53	0.70%	149,696
Sep 20, 2024	47.31	47.33	46.97	47.20	46.21	-0.63%	314,461
Sep 19, 2024	47.49	47.58	47.12	47.50	46.50	2.57%	195,351
Sep 18, 2024	46.63	46.99	46.26	46.31	45.34	-0.11%	189,159
Sep 17, 2024	46.58	46.65	46.27	46.36	45.39	-0.37%	92,046
Sep 16, 2024	46.28	46.53	46.23	46.53	45.55	1.22%	80,897
Sep 13, 2024	45.99	46.16	45.92	45.97	45.01	-0.15%	44,428
Sep 12, 2024	45.65	46.08	45.47	46.04	45.07	1.52%	245,621
Sep 11, 2024	44.97	45.38	44.49	45.35	44.40	0.62%	75,985
Sep 10, 2024	45.17	45.17	44.73	45.07	44.12	-0.49%	130,389
Sep 9, 2024	45.06	45.41	45.02	45.29	44.34	1.66%	146,444
Sep 6, 2024	45.30	45.45	44.46	44.55	43.61	-1.50%	144,509
Sep 5, 2024	45.30	45.42	45.05	45.23	44.28	0.42%	276,942
Sep 4, 2024	44.88	45.23	44.88	45.04	44.09	0.13%	284,282
Sep 3, 2024	45.42	45.49	44.86	44.98	44.04	-1.36%	164,231
Aug 30, 2024	45.74	45.80	45.31	45.60	44.64	-0.41%	77,330
Aug 29, 2024	45.66	45.95	45.57	45.79	44.83	0.90%	160,734
Aug 28, 2024	45.50	45.58	45.18	45.38	44.43	-0.29%	66,460
Aug 27, 2024	45.40	45.55	45.34	45.51	44.55	-	89,615
Aug 26, 2024	45.65	45.72	45.49	45.51	44.55	-0.11%	100,713
Aug 23, 2024	45.00	45.61	44.90	45.56	44.60	2.34%	193,168
Aug 22, 2024	44.95	44.95	44.49	44.52	43.59	-0.76%	124,820
Aug 21, 2024	44.75	44.99	44.68	44.86	43.92	0.85%	140,925
Aug 20, 2024	44.72	44.72	44.44	44.48	43.55	-0.71%	94,746
Aug 19, 2024	44.47	44.86	44.47	44.80	43.86	1.59%	129,062
Aug 16, 2024	43.82	44.13	43.81	44.10	43.17	0.96%	95,323
Aug 15, 2024	43.57	43.83	43.54	43.68	42.76	0.99%	144,460
Aug 14, 2024	43.26	43.35	43.13	43.25	42.34	-0.62%	204,949
Aug 13, 2024	43.01	43.53	43.01	43.52	42.61	1.73%	115,799
Aug 12, 2024	42.76	42.88	42.62	42.78	41.88	-0.19%	158,137
Aug 9, 2024	42.64	42.88	42.52	42.86	41.96	0.47%	103,347
Aug 8, 2024	42.29	42.75	42.23	42.66	41.76	2.28%	119,076
Aug 7, 2024	42.35	42.44	41.66	41.71	40.83	0.07%	264,888
Aug 6, 2024	41.28	42.01	41.17	41.68	40.81	0.92%	621,258
Aug 5, 2024	40.97	41.63	40.76	41.30	40.43	-2.78%	1,540,049
Aug 2, 2024	42.74	42.81	42.09	42.48	41.59	-1.30%	554,198
Aug 1, 2024	43.69	43.80	42.80	43.04	42.14	-1.80%	629,132