EPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	61.71	62.72	61.62	62.70	62.70	1.51%	42,501
Feb 27, 2025	62.78	62.78	61.70	61.77	61.77	-1.17%	38,304
Feb 26, 2025	62.79	63.00	62.32	62.50	62.50	-0.16%	35,255
Feb 25, 2025	62.69	62.84	62.20	62.60	62.60	-0.33%	27,142
Feb 24, 2025	63.12	63.29	62.72	62.81	62.81	-0.19%	50,513
Feb 21, 2025	63.83	63.93	62.89	62.93	62.93	-1.52%	51,432
Feb 20, 2025	63.94	64.02	63.60	63.90	63.90	-0.40%	42,338
Feb 19, 2025	63.94	64.18	63.83	64.16	64.16	0.29%	38,039
Feb 18, 2025	63.92	63.97	63.78	63.97	63.97	0.14%	35,635
Feb 14, 2025	63.88	64.08	63.82	63.88	63.88	-0.02%	151,792
Feb 13, 2025	63.49	63.94	63.39	63.89	63.89	0.87%	250,855
Feb 12, 2025	63.07	63.49	62.98	63.34	63.34	-0.49%	87,608
Feb 11, 2025	63.25	63.67	63.25	63.65	63.65	0.22%	61,149
Feb 10, 2025	63.55	63.56	63.32	63.51	63.51	0.55%	41,687
Feb 7, 2025	63.64	63.86	63.13	63.17	63.17	-0.93%	111,125
Feb 6, 2025	63.76	63.76	63.44	63.76	63.76	0.33%	43,654
Feb 5, 2025	63.19	63.55	63.08	63.55	63.55	0.13%	50,484
Feb 4, 2025	63.16	63.55	63.16	63.47	63.47	0.59%	76,824
Feb 3, 2025	62.48	63.37	62.39	63.10	63.10	-0.61%	49,575
Jan 31, 2025	64.01	64.22	63.45	63.49	63.49	-0.52%	39,441
Jan 30, 2025	63.64	63.96	63.35	63.82	63.82	0.46%	37,338
Jan 29, 2025	63.64	63.68	63.32	63.53	63.53	-0.28%	52,067
Jan 28, 2025	63.39	63.76	63.17	63.71	63.71	0.62%	44,471
Jan 27, 2025	62.43	63.32	62.43	63.32	63.32	-0.49%	322,622
Jan 24, 2025	63.65	63.86	63.54	63.63	63.63	-0.19%	45,131
Jan 23, 2025	63.43	63.75	63.36	63.75	63.75	0.57%	74,499
Jan 22, 2025	63.48	63.52	63.34	63.39	63.39	0.41%	129,354
Jan 21, 2025	62.92	63.15	62.81	63.13	63.13	0.89%	38,299
Jan 17, 2025	62.64	62.71	62.40	62.57	62.57	0.85%	34,116
Jan 16, 2025	62.19	62.20	61.97	62.04	62.04	-0.11%	36,368
Jan 15, 2025	61.93	62.20	61.81	62.11	62.11	1.77%	34,967
Jan 14, 2025	61.10	61.16	60.62	61.03	61.03	0.20%	28,686
Jan 13, 2025	60.27	60.91	60.27	60.91	60.91	0.35%	29,736
Jan 10, 2025	61.30	61.30	60.58	60.70	60.70	-1.54%	39,067
Jan 8, 2025	61.45	61.65	61.25	61.65	61.65	0.08%	30,246
Jan 7, 2025	62.38	62.38	61.37	61.60	61.60	-0.88%	56,224
Jan 6, 2025	62.25	62.58	61.98	62.15	62.15	0.60%	68,623
Jan 3, 2025	61.48	61.78	61.30	61.78	61.78	1.08%	17,363
Jan 2, 2025	61.45	61.75	60.80	61.12	61.12	-0.10%	46,969
Dec 31, 2024	61.42	61.61	61.02	61.18	61.18	-0.31%	28,411
Dec 30, 2024	61.39	61.64	60.94	61.37	61.37	-1.00%	86,292
Dec 27, 2024	62.24	62.24	61.60	61.99	61.99	-0.94%	34,838
Dec 26, 2024	62.42	62.61	62.30	62.58	62.58	-0.41%	37,338
Dec 24, 2024	62.26	62.84	62.26	62.84	62.59	0.93%	15,656
Dec 23, 2024	61.85	62.27	61.55	62.26	62.01	0.57%	65,713
Dec 20, 2024	61.03	62.31	60.99	61.91	61.66	1.11%	47,698
Dec 19, 2024	61.64	61.84	61.20	61.23	60.99	0.07%	33,780
Dec 18, 2024	62.97	63.12	61.14	61.19	60.95	-2.76%	30,641
Dec 17, 2024	62.83	63.01	62.78	62.93	62.68	-0.38%	54,161
Dec 16, 2024	63.19	63.29	63.09	63.17	62.92	0.15%	27,667
Dec 13, 2024	63.38	63.38	63.03	63.08	62.82	-0.47%	27,690
Dec 12, 2024	63.56	63.66	63.37	63.37	63.12	-0.47%	39,432
Dec 11, 2024	63.53	63.79	63.52	63.67	63.42	0.63%	42,518
Dec 10, 2024	63.51	63.55	63.25	63.27	63.02	-0.36%	32,189
Dec 9, 2024	63.85	63.95	63.47	63.50	63.25	-0.67%	42,236
Dec 6, 2024	63.76	63.94	63.76	63.93	63.68	0.25%	37,144
Dec 5, 2024	63.87	63.94	63.74	63.77	63.52	-0.07%	36,756
Dec 4, 2024	63.82	63.82	63.61	63.82	63.56	0.21%	25,731
Dec 3, 2024	63.58	63.70	63.54	63.68	63.43	0.02%	29,346
Dec 2, 2024	63.54	63.71	63.48	63.67	63.42	0.19%	43,221
Nov 29, 2024	63.38	63.68	63.38	63.55	63.30	0.41%	16,488
Nov 27, 2024	63.46	63.46	63.19	63.29	63.04	-0.28%	36,832
Nov 26, 2024	63.25	63.50	63.15	63.47	63.22	0.51%	20,292
Nov 25, 2024	63.17	63.40	63.01	63.15	62.90	0.47%	46,882
Nov 22, 2024	62.56	62.86	62.56	62.86	62.61	0.49%	19,892
Nov 21, 2024	62.35	62.66	62.00	62.55	62.30	0.60%	23,545
Nov 20, 2024	61.98	62.19	61.73	62.18	61.93	0.06%	25,714
Nov 19, 2024	61.58	62.18	61.58	62.14	61.89	0.15%	57,823
Nov 18, 2024	61.78	62.14	61.78	62.05	61.80	0.44%	58,803
Nov 15, 2024	62.17	62.17	61.61	61.78	61.53	-1.12%	30,059
Nov 14, 2024	62.89	62.89	62.39	62.48	62.23	-0.41%	47,698
Nov 13, 2024	62.76	62.96	62.66	62.74	62.49	-0.03%	26,255
Nov 12, 2024	63.05	63.05	62.56	62.76	62.51	-0.33%	33,458
Nov 11, 2024	62.90	63.04	62.86	62.97	62.72	0.24%	45,147
Nov 8, 2024	62.74	62.95	62.65	62.82	62.57	0.26%	75,260
Nov 7, 2024	62.51	62.76	62.48	62.66	62.41	0.40%	56,859
Nov 6, 2024	61.88	62.44	61.84	62.41	62.16	3.14%	96,534
Nov 5, 2024	59.93	60.52	59.93	60.51	60.27	1.15%	61,384
Nov 4, 2024	60.02	60.05	59.70	59.82	59.58	-0.30%	28,431
Nov 1, 2024	60.11	60.42	59.94	60.00	59.76	0.32%	25,849
Oct 31, 2024	60.41	60.47	59.81	59.81	59.57	-1.47%	149,583
Oct 30, 2024	60.74	61.09	60.71	60.71	60.46	-0.09%	34,661
Oct 29, 2024	60.55	60.85	60.49	60.76	60.52	0.08%	30,075
Oct 28, 2024	60.69	60.82	60.69	60.71	60.47	0.38%	30,006
Oct 25, 2024	60.88	61.03	60.39	60.48	60.24	-0.18%	18,064
Oct 24, 2024	60.68	60.68	60.29	60.59	60.35	0.13%	15,322
Oct 23, 2024	60.71	60.80	60.20	60.51	60.27	-0.74%	45,557
Oct 22, 2024	60.69	61.05	60.63	60.96	60.72	-0.02%	20,071
Oct 21, 2024	61.19	61.19	60.72	60.98	60.73	-0.34%	27,242
Oct 18, 2024	61.19	61.25	61.04	61.18	60.94	0.18%	23,852
Oct 17, 2024	61.39	61.39	61.03	61.07	60.83	0.05%	34,237
Oct 16, 2024	60.78	61.10	60.78	61.04	60.80	0.47%	41,290
Oct 15, 2024	61.21	61.25	60.75	60.75	60.51	-0.80%	45,785
Oct 14, 2024	60.98	61.28	60.86	61.24	61.00	0.71%	57,141
Oct 11, 2024	60.35	60.87	60.27	60.81	60.57	0.85%	24,571
Oct 10, 2024	60.34	60.41	60.16	60.30	60.06	-0.22%	60,246
Oct 9, 2024	59.99	60.43	59.99	60.43	60.19	0.83%	48,990
Oct 8, 2024	59.80	60.01	59.67	59.93	59.69	0.52%	25,036
Oct 7, 2024	60.05	60.05	59.53	59.62	59.38	-0.85%	26,609
Oct 4, 2024	60.05	60.16	59.67	60.13	59.89	0.92%	21,951