EPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.28	43.42	43.28	43.42	43.42	-0.10%	1,177
Nov 19, 2024	43.12	43.56	43.00	43.46	43.46	1.16%	13,579
Nov 18, 2024	42.84	43.02	42.71	42.96	42.96	1.44%	3,422
Nov 15, 2024	42.32	42.55	42.20	42.35	42.35	0.05%	4,419
Nov 14, 2024	42.31	42.48	42.20	42.33	42.33	0.05%	15,029
Nov 13, 2024	42.56	42.58	42.31	42.31	42.31	-0.61%	11,017
Nov 12, 2024	42.18	42.74	42.18	42.57	42.57	-0.54%	20,384
Nov 11, 2024	43.23	43.23	42.66	42.80	42.80	-1.34%	5,844
Nov 8, 2024	43.52	43.52	43.15	43.38	43.38	-2.08%	5,643
Nov 7, 2024	44.35	44.35	44.05	44.30	44.30	2.00%	3,695
Nov 6, 2024	42.84	43.68	42.84	43.43	43.43	-1.03%	11,958
Nov 5, 2024	44.07	44.07	43.76	43.88	43.88	0.62%	12,604
Nov 4, 2024	44.06	44.06	43.46	43.61	43.61	0.60%	26,861
Nov 1, 2024	43.84	43.86	43.29	43.35	43.35	-0.53%	10,850
Oct 31, 2024	43.62	43.65	43.27	43.58	43.58	-1.29%	10,837
Oct 30, 2024	44.34	44.35	44.07	44.15	44.15	-0.92%	6,813
Oct 29, 2024	44.95	45.02	44.56	44.56	44.56	-0.98%	7,200
Oct 28, 2024	44.92	45.09	44.82	45.00	45.00	0.18%	9,646
Oct 25, 2024	44.92	44.92	44.79	44.92	44.92	0.46%	6,327
Oct 24, 2024	44.56	44.73	44.51	44.72	44.72	0.13%	2,030
Oct 23, 2024	44.69	44.84	44.50	44.66	44.66	-0.59%	5,317
Oct 22, 2024	44.76	44.92	44.55	44.92	44.92	0.42%	5,860
Oct 21, 2024	44.60	44.73	44.20	44.73	44.73	0.40%	66,662
Oct 18, 2024	44.07	44.58	44.07	44.55	44.55	2.03%	49,078
Oct 17, 2024	43.36	43.77	43.36	43.67	43.67	0.62%	1,215
Oct 16, 2024	43.25	43.57	43.25	43.40	43.40	1.08%	5,048
Oct 15, 2024	43.21	43.23	42.93	42.93	42.93	-1.82%	3,474
Oct 14, 2024	43.26	43.77	43.26	43.73	43.73	-0.28%	5,472
Oct 11, 2024	43.75	44.27	43.75	43.85	43.85	0.97%	22,845
Oct 10, 2024	42.88	43.62	42.88	43.43	43.43	1.88%	6,882
Oct 9, 2024	42.27	42.67	42.27	42.63	42.63	0.07%	3,155
Oct 8, 2024	42.57	42.66	42.28	42.60	42.60	-1.81%	9,879
Oct 7, 2024	43.89	43.89	43.19	43.39	43.39	-0.77%	3,778
Oct 4, 2024	43.59	43.73	43.41	43.72	43.72	1.48%	4,113
Oct 3, 2024	42.75	43.15	42.75	43.09	43.09	-0.77%	2,953
Oct 2, 2024	43.62	43.72	43.29	43.42	43.42	0.42%	26,362
Oct 1, 2024	43.85	43.85	43.22	43.24	43.24	0.14%	75,369
Sep 30, 2024	43.63	43.66	43.17	43.18	43.18	-1.98%	9,045
Sep 27, 2024	44.05	44.07	43.77	44.05	44.05	-0.38%	8,173
Sep 26, 2024	43.67	44.27	43.50	44.22	44.22	4.21%	9,420
Sep 25, 2024	42.73	42.76	42.37	42.43	42.43	-1.71%	3,366
Sep 24, 2024	42.65	43.17	42.48	43.17	43.17	3.72%	19,358
Sep 23, 2024	41.34	41.80	41.34	41.62	41.62	0.66%	3,310
Sep 20, 2024	41.41	41.49	41.12	41.35	41.35	-0.12%	3,576
Sep 19, 2024	41.92	41.92	41.36	41.40	41.40	1.22%	6,487
Sep 18, 2024	40.54	41.46	40.52	40.90	40.90	1.15%	3,420
Sep 17, 2024	40.51	40.74	40.35	40.44	40.44	-0.56%	14,456
Sep 16, 2024	40.71	41.06	40.54	40.66	40.66	0.27%	8,861
Sep 13, 2024	40.45	40.58	40.45	40.55	40.55	1.51%	1,823
Sep 12, 2024	39.29	40.00	39.29	39.95	39.95	2.26%	34,870
Sep 11, 2024	38.82	39.11	38.59	39.07	39.07	1.11%	8,809
Sep 10, 2024	38.84	38.84	38.39	38.64	38.64	-0.44%	12,609
Sep 9, 2024	38.80	38.98	38.77	38.81	38.81	0.74%	4,001
Sep 6, 2024	39.17	39.17	38.52	38.53	38.53	-1.75%	11,772
Sep 5, 2024	39.34	39.47	39.15	39.21	39.21	0.79%	8,939
Sep 4, 2024	38.92	39.33	38.89	38.91	38.91	-0.49%	95,502
Sep 3, 2024	39.41	39.41	39.04	39.10	39.10	-3.88%	58,478
Aug 30, 2024	40.34	40.68	40.24	40.68	40.68	0.92%	10,505
Aug 29, 2024	40.05	40.41	40.05	40.31	40.31	0.53%	16,142
Aug 28, 2024	40.16	40.27	39.99	40.10	40.10	-1.52%	18,202
Aug 27, 2024	40.46	40.80	40.45	40.72	40.72	0.04%	13,659
Aug 26, 2024	40.89	40.89	40.62	40.70	40.70	0.22%	6,474
Aug 23, 2024	40.38	40.76	40.25	40.61	40.61	1.47%	23,488
Aug 22, 2024	40.37	40.55	40.01	40.02	40.02	-1.40%	8,869
Aug 21, 2024	40.56	40.83	40.53	40.59	40.59	0.02%	15,134
Aug 20, 2024	40.83	40.83	40.41	40.58	40.58	0.20%	5,175
Aug 19, 2024	40.16	40.67	40.16	40.50	40.50	0.87%	10,563
Aug 16, 2024	40.31	40.31	40.08	40.15	40.15	-0.17%	18,664
Aug 15, 2024	40.34	40.48	40.21	40.22	40.22	1.80%	10,461
Aug 14, 2024	39.52	39.72	39.51	39.51	39.51	-0.40%	303,163
Aug 13, 2024	39.46	39.78	39.46	39.67	39.67	0.38%	261,372
Aug 12, 2024	39.50	39.82	39.50	39.52	39.52	0.41%	274,146
Aug 9, 2024	39.39	39.55	39.03	39.36	39.36	0.10%	256,857
Aug 8, 2024	38.72	39.44	38.63	39.32	39.32	2.02%	7,638
Aug 7, 2024	39.40	39.40	38.35	38.54	38.54	-0.57%	24,984
Aug 6, 2024	38.12	39.10	38.12	38.76	38.76	0.91%	13,627
Aug 5, 2024	37.13	38.49	37.07	38.41	38.41	-1.71%	91,986
Aug 2, 2024	39.85	39.85	38.68	39.08	39.08	-2.64%	125,997
Aug 1, 2024	41.00	41.12	39.72	40.14	40.14	-2.38%	37,242
Jul 31, 2024	41.28	41.69	41.07	41.12	41.12	1.41%	29,664
Jul 30, 2024	40.44	40.67	40.41	40.55	40.55	-0.10%	12,953
Jul 29, 2024	40.43	40.64	40.43	40.59	40.59	-0.12%	6,599
Jul 26, 2024	40.89	40.89	40.47	40.64	40.64	0.35%	2,081
Jul 25, 2024	40.45	40.64	40.08	40.50	40.50	-1.17%	4,921
Jul 24, 2024	41.07	41.13	40.82	40.98	40.98	-0.05%	9,138
Jul 23, 2024	40.76	41.01	40.76	41.00	41.00	-0.15%	24,449
Jul 22, 2024	40.98	41.06	40.66	41.06	41.06	0.10%	3,782
Jul 19, 2024	40.66	41.13	40.61	41.02	41.02	0.89%	41,071
Jul 18, 2024	41.72	41.72	40.66	40.66	40.66	-2.96%	39,549
Jul 17, 2024	42.12	42.22	41.76	41.90	41.90	-0.85%	18,551
Jul 16, 2024	41.88	42.32	41.78	42.26	42.26	1.20%	32,676
Jul 15, 2024	42.54	42.54	41.76	41.76	41.76	-1.14%	44,908
Jul 12, 2024	42.26	42.66	42.18	42.24	42.24	-0.35%	177,633
Jul 11, 2024	42.94	42.94	42.13	42.39	42.39	0.62%	198,923
Jul 10, 2024	42.17	42.30	41.93	42.13	42.13	0.50%	93,672
Jul 9, 2024	41.78	42.12	41.78	41.92	41.92	-0.21%	99,270
Jul 8, 2024	41.69	42.07	41.48	42.01	42.01	0.21%	22,648
Jul 5, 2024	41.70	42.00	41.70	41.92	41.92	1.04%	7,428
Jul 3, 2024	40.97	41.69	40.97	41.49	41.49	3.02%	30,994
Jul 2, 2024	39.83	40.37	39.74	40.28	40.28	0.44%	172,649