EPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.01	46.01	45.36	45.50	45.50	-1.17%	283,349
Feb 20, 2025	46.06	46.12	45.83	46.04	46.04	0.02%	574,968
Feb 19, 2025	45.85	46.05	45.80	46.03	46.03	-0.86%	172,824
Feb 18, 2025	46.46	46.49	46.30	46.43	46.43	-0.02%	186,368
Feb 14, 2025	46.60	46.64	46.41	46.44	46.44	-0.26%	316,732
Feb 13, 2025	45.97	46.56	45.90	46.56	46.56	1.26%	413,047
Feb 12, 2025	45.53	46.13	45.47	45.98	45.98	1.08%	248,370
Feb 11, 2025	45.14	45.50	45.14	45.49	45.49	-0.07%	79,564
Feb 10, 2025	45.53	45.58	45.42	45.52	45.52	0.77%	164,217
Feb 7, 2025	45.55	45.69	45.06	45.17	45.17	-0.64%	378,364
Feb 6, 2025	45.42	45.53	45.28	45.46	45.46	0.78%	226,481
Feb 5, 2025	45.05	45.26	44.96	45.11	45.11	-	342,504
Feb 4, 2025	44.72	45.17	44.66	45.11	45.11	1.33%	389,417
Feb 3, 2025	44.20	44.78	44.16	44.52	44.52	-0.71%	683,789
Jan 31, 2025	45.35	45.53	44.82	44.84	44.84	-1.06%	279,452
Jan 30, 2025	45.29	45.59	45.14	45.32	45.32	0.98%	155,186
Jan 29, 2025	44.92	45.08	44.72	44.88	44.88	-0.24%	226,112
Jan 28, 2025	44.90	45.02	44.66	44.99	44.99	-0.07%	308,628
Jan 27, 2025	44.88	45.04	44.85	45.02	45.02	-0.16%	200,302
Jan 24, 2025	45.04	45.26	44.99	45.09	45.09	0.42%	192,591
Jan 23, 2025	44.67	44.91	44.54	44.90	44.90	0.31%	165,233
Jan 22, 2025	45.01	45.01	44.74	44.76	44.76	-0.47%	186,447
Jan 21, 2025	44.76	45.00	44.62	44.97	44.97	1.72%	261,458
Jan 17, 2025	44.05	44.52	44.05	44.21	44.21	0.20%	263,462
Jan 16, 2025	44.10	44.29	43.92	44.12	44.12	0.05%	600,189
Jan 15, 2025	44.21	44.23	43.95	44.10	44.10	1.33%	143,670
Jan 14, 2025	43.51	43.61	43.30	43.52	43.52	0.39%	167,543
Jan 13, 2025	42.97	43.38	42.95	43.35	43.35	0.25%	137,140
Jan 10, 2025	43.77	43.77	43.24	43.24	43.24	-2.39%	668,197
Jan 8, 2025	44.25	44.39	44.07	44.30	44.30	0.27%	201,141
Jan 7, 2025	44.67	44.73	44.12	44.18	44.18	-0.36%	194,852
Jan 6, 2025	44.69	44.71	44.32	44.34	44.34	0.29%	300,340
Jan 3, 2025	44.22	44.25	43.93	44.21	44.21	0.96%	147,215
Jan 2, 2025	43.95	44.07	43.61	43.79	43.79	-0.05%	479,693
Dec 31, 2024	43.86	43.99	43.69	43.81	43.81	-0.23%	254,627
Dec 30, 2024	44.00	44.12	43.73	43.91	43.91	-0.50%	150,609
Dec 27, 2024	44.12	44.27	44.00	44.13	44.13	-0.79%	141,436
Dec 26, 2024	44.44	44.56	44.28	44.48	44.48	0.09%	122,977
Dec 24, 2024	44.32	44.44	44.17	44.44	44.44	0.66%	158,544
Dec 23, 2024	43.87	44.16	43.63	44.15	44.15	1.28%	239,657
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