EPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	92.20	92.35	87.08	88.38	88.38	-3.23%	319,499
Feb 3, 2026	89.85	92.14	89.61	91.33	91.33	4.50%	185,233
Feb 2, 2026	85.65	87.49	85.65	87.40	87.40	0.92%	121,093
Jan 30, 2026	89.73	89.90	85.24	86.60	86.60	-6.45%	370,886
Jan 29, 2026	94.42	95.28	90.30	92.57	92.57	0.54%	211,400
Jan 28, 2026	92.49	92.66	90.45	92.07	92.07	0.50%	128,274
Jan 27, 2026	90.50	91.61	89.79	91.61	91.61	1.30%	171,016
Jan 26, 2026	90.52	91.81	89.76	90.43	90.43	2.32%	369,158
Jan 23, 2026	86.90	88.38	86.40	88.38	88.38	2.53%	169,638
Jan 22, 2026	85.34	86.81	85.10	86.20	86.20	1.36%	130,464
Jan 21, 2026	85.33	86.16	84.60	85.04	85.04	0.31%	158,706
Jan 20, 2026	82.96	84.83	82.96	84.78	84.78	2.60%	110,525
Jan 16, 2026	82.47	82.94	81.30	82.63	82.63	-0.46%	85,206
Jan 15, 2026	82.06	83.30	81.79	83.01	83.01	0.91%	322,107
Jan 14, 2026	81.67	82.40	81.10	82.26	82.26	1.57%	104,590
Jan 13, 2026	80.93	81.15	80.40	80.99	80.99	0.55%	78,599
Jan 12, 2026	79.29	80.74	79.29	80.55	80.55	3.02%	113,996
Jan 9, 2026	76.81	78.45	76.81	78.19	78.19	2.14%	101,619
Jan 8, 2026	74.99	76.73	74.90	76.55	76.55	1.50%	53,680
Jan 7, 2026	75.63	75.65	74.14	75.42	75.42	-1.68%	65,604
Jan 6, 2026	75.08	76.85	75.08	76.71	76.71	2.46%	70,791
Jan 5, 2026	73.76	75.04	73.51	74.87	74.87	2.97%	93,662
Jan 2, 2026	73.21	73.21	71.82	72.71	72.71	0.50%	38,347
Dec 31, 2025	72.71	72.71	72.10	72.35	72.35	-0.77%	40,501
Dec 30, 2025	72.75	73.33	72.35	72.91	72.91	1.33%	36,598
Dec 29, 2025	72.44	72.49	71.73	71.95	71.95	-2.47%	57,494
Dec 26, 2025	73.40	73.77	73.04	73.77	73.77	1.42%	52,471
Dec 24, 2025	72.83	72.83	72.22	72.74	72.74	-0.05%	21,946
Dec 23, 2025	72.40	72.85	72.19	72.78	72.78	0.97%	35,007
Dec 22, 2025	71.88	72.46	71.70	72.08	72.08	1.24%	54,874
Dec 19, 2025	69.99	71.42	69.99	71.20	71.20	1.74%	72,150
Dec 18, 2025	69.43	69.98	69.12	69.98	69.98	1.16%	22,730
Dec 17, 2025	69.74	70.00	69.03	69.18	69.18	-0.17%	64,931
Dec 16, 2025	68.89	69.97	68.70	69.30	69.30	0.07%	42,395
Dec 15, 2025	70.10	70.10	69.24	69.25	68.97	-0.07%	21,790
Dec 12, 2025	70.34	70.60	68.99	69.30	69.02	-0.55%	20,128
Dec 11, 2025	68.19	70.14	68.19	69.68	69.39	2.04%	51,022
Dec 10, 2025	67.66	68.53	67.48	68.29	68.01	1.20%	42,580
Dec 9, 2025	65.89	67.55	65.85	67.48	67.20	1.43%	84,591
Dec 8, 2025	67.15	67.15	66.20	66.53	66.26	-0.75%	43,793
Dec 5, 2025	67.45	68.13	66.66	67.03	66.75	0.04%	30,933
Dec 4, 2025	65.64	67.01	65.64	67.00	66.72	1.47%	172,071
Dec 3, 2025	65.54	66.11	65.54	66.03	65.76	2.10%	24,064
Dec 2, 2025	64.83	65.06	64.22	64.67	64.40	0.15%	24,680
Dec 1, 2025	65.00	65.34	64.57	64.57	64.30	0.16%	31,835
Nov 28, 2025	64.09	64.96	64.09	64.47	64.21	2.17%	18,516
Nov 26, 2025	62.39	63.47	62.16	63.10	62.84	2.50%	38,189
Nov 25, 2025	61.64	61.81	61.45	61.56	61.31	0.88%	59,292
Nov 24, 2025	59.82	61.09	59.82	61.02	60.77	2.31%	11,048
Nov 21, 2025	59.31	60.15	59.08	59.64	59.40	0.24%	22,730