EPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	49.07	49.23	48.21	48.59	48.59	-0.42%	38,668
Jun 5, 2025	48.87	49.01	48.74	48.80	48.80	1.52%	4,737
Jun 4, 2025	48.04	48.34	48.04	48.07	48.07	0.24%	21,972
Jun 3, 2025	47.66	47.95	47.42	47.95	47.95	0.48%	5,351
Jun 2, 2025	47.14	47.73	47.14	47.72	47.72	2.32%	41,020
May 30, 2025	46.53	46.64	46.05	46.64	46.64	0.06%	23,148
May 29, 2025	47.01	47.01	46.45	46.61	46.61	0.15%	9,908
May 28, 2025	46.48	46.61	46.20	46.54	46.54	-0.61%	41,873
May 27, 2025	46.40	46.83	46.40	46.83	46.83	0.15%	28,643
May 23, 2025	45.96	46.76	45.96	46.76	46.76	2.19%	29,785
May 22, 2025	45.49	45.94	45.34	45.76	45.76	0.22%	24,112
May 21, 2025	45.57	45.86	45.52	45.66	45.66	0.20%	12,984
May 20, 2025	44.90	45.63	44.90	45.57	45.57	0.91%	21,089
May 19, 2025	44.84	45.19	44.66	45.16	45.16	1.32%	8,984
May 16, 2025	44.81	44.81	44.10	44.57	44.57	-1.09%	11,376
May 15, 2025	44.98	45.43	44.98	45.06	45.06	0.24%	16,894
May 14, 2025	45.20	45.20	44.87	44.95	44.95	-0.35%	2,358
May 13, 2025	44.82	45.31	44.82	45.11	45.11	0.83%	13,485
May 12, 2025	45.62	45.62	44.59	44.74	44.74	-1.30%	16,098
May 9, 2025	45.24	45.38	45.16	45.33	45.33	0.69%	9,420
May 8, 2025	45.14	45.14	44.84	45.02	45.02	0.51%	7,703
May 7, 2025	45.04	45.14	44.60	44.79	44.79	-1.45%	30,264
May 6, 2025	44.55	45.45	44.55	45.45	45.45	1.68%	25,453
May 5, 2025	44.89	45.00	44.70	44.70	44.70	0.59%	75,444
May 2, 2025	44.00	44.45	44.00	44.44	44.44	1.60%	125,202
May 1, 2025	44.19	44.34	43.71	43.74	43.74	-1.33%	19,404
Apr 30, 2025	43.99	44.33	43.67	44.33	44.33	-1.05%	10,671
Apr 29, 2025	44.62	44.80	44.46	44.80	44.80	0.44%	16,419
Apr 28, 2025	44.62	44.64	44.27	44.60	44.60	0.39%	4,308
Apr 25, 2025	44.43	44.43	44.43	44.43	44.43	-0.27%	488
Apr 24, 2025	44.35	44.74	44.13	44.55	44.55	1.30%	4,615
Apr 23, 2025	44.18	44.22	43.89	43.98	43.98	0.33%	4,596
Apr 22, 2025	43.72	44.06	43.67	43.84	43.84	0.82%	6,420
Apr 21, 2025	44.04	44.04	42.97	43.48	43.48	0.65%	17,026
Apr 17, 2025	43.25	43.56	43.12	43.20	43.20	-0.35%	36,932
Apr 16, 2025	43.38	43.47	43.09	43.35	43.35	0.47%	7,054
Apr 15, 2025	43.14	43.24	42.93	43.15	43.15	0.02%	14,207
Apr 14, 2025	42.79	43.25	42.47	43.14	43.14	2.51%	7,686
Apr 11, 2025	41.78	42.42	41.73	42.09	42.09	3.13%	12,291
Apr 10, 2025	41.00	41.15	40.37	40.81	40.81	-1.58%	15,828
Apr 9, 2025	38.68	41.46	38.68	41.46	41.46	7.60%	108,177
Apr 8, 2025	40.23	40.23	38.49	38.53	38.53	-1.38%	23,208
Apr 7, 2025	39.23	39.84	38.66	39.07	39.07	-2.45%	132,535
Apr 4, 2025	41.30	41.67	39.81	40.05	40.05	-7.76%	32,148
Apr 3, 2025	43.67	44.04	43.13	43.42	43.42	-3.19%	86,943
Apr 2, 2025	44.18	44.85	44.18	44.85	44.85	0.63%	108,196
Apr 1, 2025	44.05	44.57	43.80	44.57	44.57	1.55%	20,196
Mar 31, 2025	43.75	44.02	43.72	43.89	43.89	-0.70%	5,127
Mar 28, 2025	44.94	44.94	44.16	44.20	44.20	-1.47%	4,607
Mar 27, 2025	44.60	44.93	44.30	44.86	44.86	0.82%	1,183,736