EPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	46.78	46.81	46.59	46.63	46.63	-0.77%	135,427
Oct 28, 2024	46.88	47.11	46.84	46.99	46.99	0.58%	178,871
Oct 25, 2024	47.09	47.19	46.68	46.72	46.72	-0.45%	104,314
Oct 24, 2024	47.10	47.10	46.68	46.93	46.93	0.39%	189,565
Oct 23, 2024	46.87	46.94	46.51	46.75	46.75	-0.97%	138,004
Oct 22, 2024	47.11	47.28	47.05	47.21	47.21	-0.17%	139,966
Oct 21, 2024	47.58	47.68	47.13	47.29	47.29	-1.34%	140,351
Oct 18, 2024	47.91	47.98	47.76	47.93	47.93	0.80%	138,266
Oct 17, 2024	47.74	47.74	47.52	47.55	47.55	-0.27%	227,228
Oct 16, 2024	47.61	47.76	47.61	47.68	47.68	0.55%	151,089
Oct 15, 2024	47.80	47.88	47.37	47.42	47.42	-1.31%	210,936
Oct 14, 2024	47.80	48.15	47.69	48.05	48.05	-0.10%	135,904
Oct 11, 2024	47.58	48.18	47.58	48.10	48.10	0.75%	98,082
Oct 10, 2024	47.66	47.79	47.37	47.74	47.74	0.23%	227,223
Oct 9, 2024	47.39	47.82	47.37	47.63	47.63	-0.38%	511,252
Oct 8, 2024	47.79	47.86	47.58	47.81	47.81	-1.52%	513,773
Oct 7, 2024	48.67	48.71	48.34	48.55	48.55	-0.06%	175,538
Oct 4, 2024	48.58	48.69	48.39	48.58	48.58	0.06%	134,434
Oct 3, 2024	48.49	48.72	48.35	48.55	48.55	-1.26%	302,184
Oct 2, 2024	49.14	49.29	48.88	49.17	49.17	0.76%	408,002
Oct 1, 2024	48.76	48.95	48.39	48.80	48.80	-0.08%	700,149
Sep 30, 2024	49.02	49.03	48.56	48.84	48.84	0.18%	587,000
Sep 27, 2024	48.77	48.96	48.63	48.75	48.75	0.43%	429,984
Sep 26, 2024	48.35	48.57	48.18	48.54	48.54	2.43%	285,356
Sep 25, 2024	47.78	47.78	47.37	47.39	47.39	-1.48%	195,716
Sep 24, 2024	47.80	48.12	47.66	48.10	48.10	1.20%	170,863
Sep 23, 2024	47.36	47.57	47.33	47.53	47.53	0.70%	149,696
Sep 20, 2024	47.31	47.33	46.97	47.20	47.20	-0.63%	314,461
Sep 19, 2024	47.49	47.58	47.12	47.50	47.50	2.57%	195,351
Sep 18, 2024	46.63	46.99	46.26	46.31	46.31	-0.11%	189,159
Sep 17, 2024	46.58	46.65	46.27	46.36	46.36	-0.37%	92,046
Sep 16, 2024	46.28	46.53	46.23	46.53	46.53	1.22%	80,897
Sep 13, 2024	45.99	46.16	45.92	45.97	45.97	-0.15%	44,428
Sep 12, 2024	45.65	46.08	45.47	46.04	46.04	1.52%	245,621
Sep 11, 2024	44.97	45.38	44.49	45.35	45.35	0.62%	75,985
Sep 10, 2024	45.17	45.17	44.73	45.07	45.07	-0.49%	130,389
Sep 9, 2024	45.06	45.41	45.02	45.29	45.29	1.66%	146,444
Sep 6, 2024	45.30	45.45	44.46	44.55	44.55	-1.50%	144,509
Sep 5, 2024	45.30	45.42	45.05	45.23	45.23	0.42%	276,942
Sep 4, 2024	44.88	45.23	44.88	45.04	45.04	0.13%	284,282
Sep 3, 2024	45.42	45.49	44.86	44.98	44.98	-1.36%	164,231
Aug 30, 2024	45.74	45.80	45.31	45.60	45.60	-0.41%	77,330
Aug 29, 2024	45.66	45.95	45.57	45.79	45.79	0.90%	160,734
Aug 28, 2024	45.50	45.58	45.18	45.38	45.38	-0.29%	66,460
Aug 27, 2024	45.40	45.55	45.34	45.51	45.51	-	89,615
Aug 26, 2024	45.65	45.72	45.49	45.51	45.51	-0.11%	100,713
Aug 23, 2024	45.00	45.61	44.90	45.56	45.56	2.34%	193,168
Aug 22, 2024	44.95	44.95	44.49	44.52	44.52	-0.76%	124,820
Aug 21, 2024	44.75	44.99	44.68	44.86	44.86	0.85%	140,925
Aug 20, 2024	44.72	44.72	44.44	44.48	44.48	-0.71%	94,746
Aug 19, 2024	44.47	44.86	44.47	44.80	44.80	1.59%	129,062
Aug 16, 2024	43.82	44.13	43.81	44.10	44.10	0.96%	95,323
Aug 15, 2024	43.57	43.83	43.54	43.68	43.68	0.99%	144,460
Aug 14, 2024	43.26	43.35	43.13	43.25	43.25	-0.62%	204,949
Aug 13, 2024	43.01	43.53	43.01	43.52	43.52	1.73%	115,799
Aug 12, 2024	42.76	42.88	42.62	42.78	42.78	-0.19%	158,137
Aug 9, 2024	42.64	42.88	42.52	42.86	42.86	0.47%	103,347
Aug 8, 2024	42.29	42.75	42.23	42.66	42.66	2.28%	119,076
Aug 7, 2024	42.35	42.44	41.66	41.71	41.71	0.07%	264,888
Aug 6, 2024	41.28	42.01	41.17	41.68	41.68	0.92%	621,258
Aug 5, 2024	40.97	41.63	40.76	41.30	41.30	-2.78%	1,540,049
Aug 2, 2024	42.74	42.81	42.09	42.48	42.48	-1.30%	554,198
Aug 1, 2024	43.69	43.80	42.80	43.04	43.04	-1.80%	629,132
Jul 31, 2024	43.79	44.07	43.67	43.83	43.83	1.06%	124,504
Jul 30, 2024	43.34	43.45	43.22	43.37	43.37	0.35%	390,832
Jul 29, 2024	43.36	43.36	43.03	43.22	43.22	-0.41%	238,012
Jul 26, 2024	43.27	43.46	43.17	43.40	43.40	1.17%	565,157
Jul 25, 2024	42.76	43.33	42.74	42.90	42.90	-0.42%	205,581
Jul 24, 2024	43.57	43.67	43.08	43.08	43.08	-1.62%	204,908
Jul 23, 2024	43.80	43.93	43.76	43.79	43.79	-0.55%	114,196
Jul 22, 2024	43.99	44.05	43.83	44.03	44.03	0.36%	269,409
Jul 19, 2024	44.06	44.11	43.83	43.87	43.87	-0.52%	192,800
Jul 18, 2024	44.72	44.75	44.02	44.10	44.10	-1.10%	194,619
Jul 17, 2024	44.73	44.94	44.59	44.59	44.59	-0.71%	402,978
Jul 16, 2024	44.54	44.91	44.47	44.91	44.91	0.16%	726,369
Jul 15, 2024	45.17	45.21	44.81	44.84	44.84	-0.66%	159,120
Jul 12, 2024	45.16	45.40	45.10	45.14	45.14	1.39%	377,551
Jul 11, 2024	44.61	44.76	44.52	44.52	44.52	0.68%	260,542
Jul 10, 2024	43.89	44.23	43.89	44.22	44.22	1.42%	291,808
Jul 9, 2024	43.54	43.67	43.43	43.60	43.60	0.39%	140,270
Jul 8, 2024	43.61	43.66	43.43	43.43	43.43	-0.80%	174,758
Jul 5, 2024	43.67	43.84	43.33	43.78	43.78	0.23%	1,381,083
Jul 3, 2024	43.45	43.80	43.45	43.68	43.68	1.53%	167,328
Jul 2, 2024	42.79	43.04	42.72	43.02	43.02	0.44%	155,307
Jul 1, 2024	43.08	43.20	42.78	42.83	42.83	-0.40%	221,975
Jun 28, 2024	43.09	43.20	42.85	43.00	43.00	-	136,077
Jun 27, 2024	43.02	43.09	42.92	43.00	43.00	0.54%	232,745
Jun 26, 2024	42.83	42.89	42.68	42.77	42.77	-0.90%	243,443
Jun 25, 2024	43.22	43.22	43.03	43.16	43.16	-0.09%	193,934
Jun 24, 2024	43.10	43.43	43.10	43.20	43.20	0.35%	132,011
Jun 21, 2024	43.09	43.16	42.93	43.05	43.05	-0.39%	193,945
Jun 20, 2024	43.21	43.30	43.06	43.22	43.22	-0.12%	202,403
Jun 18, 2024	43.00	43.31	43.00	43.27	43.27	0.84%	234,712
Jun 17, 2024	42.59	42.94	42.48	42.91	42.91	0.44%	279,691
Jun 14, 2024	42.49	42.73	42.39	42.72	42.72	-0.72%	302,086
Jun 13, 2024	43.18	43.21	42.81	43.03	43.03	-0.49%	149,372
Jun 12, 2024	43.54	43.60	43.18	43.24	43.24	1.15%	403,588
Jun 11, 2024	42.76	42.80	42.48	42.75	42.75	-2.71%	245,563
Jun 10, 2024	43.73	43.99	43.61	43.94	43.23	0.27%	251,458
Jun 7, 2024	44.07	44.18	43.81	43.82	43.11	-1.55%	171,429