EPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.10	42.10	41.00	41.09	41.09	-2.47%	2,946
Feb 20, 2025	41.99	42.29	41.99	42.13	42.13	1.06%	6,036
Feb 19, 2025	41.74	41.74	41.48	41.69	41.69	-0.80%	3,243
Feb 18, 2025	41.95	42.16	41.92	42.02	42.02	-0.61%	5,930
Feb 14, 2025	42.36	42.46	42.16	42.28	42.28	0.24%	3,558
Feb 13, 2025	41.86	42.18	41.86	42.18	42.18	0.93%	1,297
Feb 12, 2025	41.50	41.87	41.50	41.79	41.79	1.19%	2,008
Feb 11, 2025	41.81	41.83	41.28	41.30	41.30	-2.62%	8,847
Feb 10, 2025	42.44	42.47	42.15	42.41	42.41	1.32%	9,616
Feb 7, 2025	42.39	42.39	41.86	41.86	41.86	-0.48%	3,239
Feb 6, 2025	41.76	42.06	41.69	42.06	42.06	1.47%	32,956
Feb 5, 2025	41.20	41.47	41.20	41.45	41.45	0.85%	5,377
Feb 4, 2025	40.81	41.13	40.81	41.10	41.10	2.29%	18,403
Feb 3, 2025	39.78	40.42	39.78	40.18	40.18	-0.25%	34,959
Jan 31, 2025	40.83	40.83	40.28	40.28	40.28	-1.54%	13,989
Jan 30, 2025	40.62	41.02	40.55	40.91	40.91	1.64%	19,797
Jan 29, 2025	39.96	40.25	39.91	40.25	40.25	0.93%	16,784
Jan 28, 2025	39.74	39.89	39.62	39.88	39.88	0.13%	19,505
Jan 27, 2025	40.45	40.45	39.80	39.83	39.83	-1.35%	16,317
Jan 24, 2025	40.51	40.66	40.33	40.38	40.38	-0.04%	5,962
Jan 23, 2025	40.37	40.55	40.10	40.39	40.39	-0.10%	5,268
Jan 22, 2025	40.61	40.78	40.38	40.43	40.43	-0.99%	4,292
Jan 21, 2025	40.69	40.94	40.67	40.84	40.84	0.99%	9,938
Jan 17, 2025	40.86	41.02	40.44	40.44	40.44	-0.76%	9,047
Jan 16, 2025	41.07	41.07	40.75	40.75	40.75	-0.29%	2,930
Jan 15, 2025	40.94	40.97	40.85	40.87	40.87	0.99%	27,952
Jan 14, 2025	40.22	40.60	40.22	40.47	40.47	1.35%	59,306
Jan 13, 2025	39.95	39.97	39.78	39.93	39.93	-0.32%	4,466
Jan 10, 2025	40.75	40.75	39.91	40.06	40.06	-0.64%	10,549
Jan 8, 2025	40.49	40.49	40.13	40.32	40.32	0.90%	5,029
Jan 7, 2025	40.53	40.56	39.96	39.96	39.96	-0.78%	27,020
Jan 6, 2025	40.32	40.42	40.16	40.27	40.27	1.02%	33,457
Jan 3, 2025	40.09	40.09	39.83	39.87	39.87	-0.24%	14,091
Jan 2, 2025	40.09	40.09	39.88	39.96	39.96	0.88%	9,378
Dec 31, 2024	39.70	39.73	39.58	39.61	39.61	0.77%	6,828
Dec 30, 2024	39.65	39.70	39.20	39.31	39.31	-1.83%	66,444
Dec 27, 2024	40.15	40.18	39.88	40.04	40.04	-1.08%	6,816
Dec 26, 2024	40.07	40.52	40.07	40.48	40.48	0.30%	6,298
Dec 24, 2024	40.28	40.36	40.09	40.36	40.36	0.47%	2,658
Dec 23, 2024	40.10	40.21	39.87	40.17	40.17	-0.04%	4,959
Dec 20, 2024	39.96	40.60	39.96	40.19	40.19	0.28%	21,598
Dec 19, 2024	40.45	40.45	39.97	40.07	40.07	-0.28%	7,291
Dec 18, 2024	40.97	41.15	40.18	40.18	40.18	-2.11%	11,854
Dec 17, 2024	40.84	41.11	40.80	41.05	41.05	-3.32%	7,983
Dec 16, 2024	43.13	43.13	42.46	42.46	41.16	-0.96%	4,612
Dec 13, 2024	43.06	43.06	42.67	42.87	41.56	-1.47%	56,492
Dec 12, 2024	43.71	43.78	43.28	43.51	42.18	-1.62%	5,808
Dec 11, 2024	43.83	44.23	43.69	44.23	42.87	1.87%	2,927
Dec 10, 2024	43.95	43.95	43.40	43.41	42.08	-1.31%	3,579
Dec 9, 2024	43.65	44.55	43.65	43.99	42.64	2.59%	26,189
Dec 6, 2024	43.38	43.38	42.86	42.88	41.57	-1.18%	6,055
Dec 5, 2024	43.11	43.50	43.11	43.39	42.06	0.63%	8,596
Dec 4, 2024	43.50	43.51	43.11	43.12	41.80	-0.52%	3,309
Dec 3, 2024	43.08	43.52	43.07	43.34	42.01	0.89%	7,674
Dec 2, 2024	42.72	43.03	42.63	42.96	41.64	0.75%	21,512
Nov 29, 2024	42.74	42.75	42.61	42.64	41.33	-1.16%	2,125
Nov 27, 2024	42.87	43.14	42.75	43.14	41.82	0.35%	4,275
Nov 26, 2024	42.82	43.00	42.73	42.99	41.67	0.16%	7,821
Nov 25, 2024	43.37	43.37	42.92	42.92	41.60	-0.89%	6,770
Nov 22, 2024	43.64	43.64	43.22	43.31	41.98	-0.74%	31,349
Nov 21, 2024	43.50	43.80	43.43	43.63	42.29	0.49%	7,093
Nov 20, 2024	43.28	43.42	43.28	43.42	42.09	-0.10%	1,177
Nov 19, 2024	43.12	43.56	43.00	43.46	42.13	1.16%	13,579
Nov 18, 2024	42.84	43.02	42.71	42.96	41.64	1.44%	3,422
Nov 15, 2024	42.32	42.55	42.20	42.35	41.05	0.05%	4,419
Nov 14, 2024	42.31	42.48	42.20	42.33	41.03	0.05%	15,029
Nov 13, 2024	42.56	42.58	42.31	42.31	41.01	-0.61%	11,017
Nov 12, 2024	42.18	42.74	42.18	42.57	41.27	-0.54%	20,384
Nov 11, 2024	43.23	43.23	42.66	42.80	41.49	-1.34%	5,844
Nov 8, 2024	43.52	43.52	43.15	43.38	42.05	-2.08%	5,643
Nov 7, 2024	44.35	44.35	44.05	44.30	42.94	2.00%	3,695
Nov 6, 2024	42.84	43.68	42.84	43.43	42.10	-1.03%	11,958
Nov 5, 2024	44.07	44.07	43.76	43.88	42.54	0.62%	12,604
Nov 4, 2024	44.06	44.06	43.46	43.61	42.27	0.60%	26,861
Nov 1, 2024	43.84	43.86	43.29	43.35	42.02	-0.53%	10,850
Oct 31, 2024	43.62	43.65	43.27	43.58	42.24	-1.29%	10,837
Oct 30, 2024	44.34	44.35	44.07	44.15	42.80	-0.92%	6,813
Oct 29, 2024	44.95	45.02	44.56	44.56	43.19	-0.98%	7,200
Oct 28, 2024	44.92	45.09	44.82	45.00	43.62	0.18%	9,646
Oct 25, 2024	44.92	44.92	44.79	44.92	43.54	0.46%	6,327
Oct 24, 2024	44.56	44.73	44.51	44.72	43.35	0.13%	2,030
Oct 23, 2024	44.69	44.84	44.50	44.66	43.29	-0.59%	5,317
Oct 22, 2024	44.76	44.92	44.55	44.92	43.54	0.42%	5,860
Oct 21, 2024	44.60	44.73	44.20	44.73	43.36	0.40%	66,662
Oct 18, 2024	44.07	44.58	44.07	44.55	43.18	2.03%	49,078
Oct 17, 2024	43.36	43.77	43.36	43.67	42.33	0.62%	1,215
Oct 16, 2024	43.25	43.57	43.25	43.40	42.07	1.08%	5,048
Oct 15, 2024	43.21	43.23	42.93	42.93	41.62	-1.82%	3,474
Oct 14, 2024	43.26	43.77	43.26	43.73	42.39	-0.28%	5,472
Oct 11, 2024	43.75	44.27	43.75	43.85	42.51	0.97%	22,845
Oct 10, 2024	42.88	43.62	42.88	43.43	42.10	1.88%	6,882
Oct 9, 2024	42.27	42.67	42.27	42.63	41.32	0.07%	3,155
Oct 8, 2024	42.57	42.66	42.28	42.60	41.29	-1.81%	9,879
Oct 7, 2024	43.89	43.89	43.19	43.39	42.06	-0.77%	3,778
Oct 4, 2024	43.59	43.73	43.41	43.72	42.38	1.48%	4,113
Oct 3, 2024	42.75	43.15	42.75	43.09	41.77	-0.77%	2,953
Oct 2, 2024	43.62	43.72	43.29	43.42	42.09	0.42%	26,362
Oct 1, 2024	43.85	43.85	43.22	43.24	41.92	0.14%	75,369
Sep 30, 2024	43.63	43.66	43.17	43.18	41.86	-1.98%	9,045
Sep 27, 2024	44.05	44.07	43.77	44.05	42.70	-0.38%	8,173