EPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.96	40.60	39.96	40.19	40.19	0.30%	21,598
Dec 19, 2024	40.45	40.45	39.97	40.07	40.07	-0.27%	7,300
Dec 18, 2024	40.97	41.15	40.18	40.18	40.18	-2.12%	11,900
Dec 17, 2024	40.84	41.11	40.80	41.05	41.05	-3.32%	8,000
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%	56,500
Dec 12, 2024	43.71	43.78	43.28	43.51	42.18	-1.61%	5,808
Dec 11, 2024	43.83	44.23	43.69	44.22	42.87	1.87%	2,927
Dec 10, 2024	43.95	43.95	43.40	43.41	42.09	-1.32%	3,600
Dec 9, 2024	43.65	44.55	43.65	43.99	42.65	2.59%	26,200
Dec 6, 2024	43.38	43.38	42.86	42.88	41.57	-1.18%	6,100
Dec 5, 2024	43.11	43.50	43.11	43.39	42.06	0.63%	8,600
Dec 4, 2024	43.50	43.51	43.11	43.12	41.80	-0.51%	3,309
Dec 3, 2024	43.08	43.52	43.07	43.34	42.02	0.88%	7,700
Dec 2, 2024	42.72	43.03	42.63	42.96	41.65	0.75%	21,512
Nov 29, 2024	42.74	42.75	42.61	42.64	41.34	-1.16%	2,126
Nov 27, 2024	42.87	43.14	42.75	43.14	41.82	0.35%	4,300
Nov 26, 2024	42.82	43.00	42.73	42.99	41.68	0.16%	7,821
Nov 25, 2024	43.37	43.37	42.92	42.92	41.61	-0.90%	6,800
Nov 22, 2024	43.64	43.64	43.22	43.31	41.98	-0.73%	31,349
Nov 21, 2024	43.50	43.80	43.43	43.63	42.30	0.48%	7,093
Nov 20, 2024	43.28	43.42	43.28	43.42	42.09	-0.09%	1,200
Nov 19, 2024	43.12	43.56	43.00	43.46	42.13	1.16%	13,600
Nov 18, 2024	42.84	43.02	42.71	42.96	41.65	1.44%	3,422
Nov 15, 2024	42.32	42.55	42.20	42.35	41.06	0.05%	4,419
Nov 14, 2024	42.31	42.48	42.20	42.33	41.04	0.05%	15,029
Nov 13, 2024	42.56	42.58	42.31	42.31	41.02	-0.61%	11,017
Nov 12, 2024	42.18	42.74	42.18	42.57	41.27	-0.54%	20,400
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	42.95	2.00%	3,700
Nov 6, 2024	42.84	43.68	42.84	43.43	42.10	-1.03%	12,000
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	42.28	0.60%	26,900
Nov 1, 2024	43.84	43.86	43.29	43.35	42.02	-0.53%	10,900
Oct 31, 2024	43.62	43.65	43.27	43.58	42.25	-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	43.20	-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	43.55	0.45%	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	-0.58%	5,317
Oct 22, 2024	44.76	44.92	44.55	44.92	43.55	0.42%	5,900
Oct 21, 2024	44.60	44.73	44.20	44.73	43.36	0.40%	66,700
Oct 18, 2024	44.07	44.58	44.07	44.55	43.19	2.04%	49,100
Oct 17, 2024	43.36	43.77	43.36	43.66	42.33	0.60%	1,215
Oct 16, 2024	43.25	43.57	43.25	43.40	42.07	1.09%	5,048
Oct 15, 2024	43.21	43.23	42.93	42.93	41.62	-1.83%	3,500
Oct 14, 2024	43.26	43.77	43.26	43.73	42.39	-0.27%	5,500
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%	6,900
Oct 9, 2024	42.27	42.67	42.27	42.63	41.33	0.07%	3,200
Oct 8, 2024	42.57	42.66	42.28	42.60	41.30	-1.82%	9,900
Oct 7, 2024	43.89	43.89	43.19	43.39	42.06	-0.75%	3,800
Oct 4, 2024	43.59	43.73	43.41	43.72	42.39	1.46%	4,113
Oct 3, 2024	42.75	43.15	42.75	43.09	41.77	-0.76%	3,000
Oct 2, 2024	43.62	43.72	43.29	43.42	42.09	0.42%	26,400
Oct 1, 2024	43.85	43.85	43.22	43.24	41.92	0.14%	75,400
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%	8,200
Sep 26, 2024	43.67	44.27	43.50	44.22	42.87	4.22%	9,420
Sep 25, 2024	42.73	42.76	42.37	42.43	41.14	-1.71%	3,400
Sep 24, 2024	42.65	43.17	42.48	43.17	41.85	3.72%	19,400
Sep 23, 2024	41.34	41.80	41.34	41.62	40.35	0.65%	3,310
Sep 20, 2024	41.41	41.49	41.12	41.35	40.09	-0.12%	3,600
Sep 19, 2024	41.92	41.92	41.36	41.40	40.13	1.22%	6,500
Sep 18, 2024	40.54	41.46	40.52	40.90	39.65	1.14%	3,420
Sep 17, 2024	40.51	40.74	40.35	40.44	39.20	-0.54%	14,500
Sep 16, 2024	40.71	41.06	40.54	40.66	39.42	0.27%	8,900
Sep 13, 2024	40.45	40.58	40.45	40.55	39.31	1.50%	1,823
Sep 12, 2024	39.29	40.00	39.29	39.95	38.73	2.25%	34,900
Sep 11, 2024	38.82	39.10	38.59	39.07	37.88	1.11%	8,809
Sep 10, 2024	38.84	38.84	38.39	38.64	37.46	-0.44%	12,609
Sep 9, 2024	38.80	38.98	38.77	38.81	37.62	0.73%	4,001
Sep 6, 2024	39.17	39.17	38.52	38.53	37.35	-1.73%	11,800
Sep 5, 2024	39.34	39.47	39.15	39.21	38.02	0.77%	8,939
Sep 4, 2024	38.92	39.33	38.89	38.91	37.72	-0.49%	95,502
Sep 3, 2024	39.41	39.41	39.04	39.10	37.90	-3.88%	58,500
Aug 30, 2024	40.34	40.68	40.24	40.68	39.44	0.92%	10,505
Aug 29, 2024	40.05	40.41	40.05	40.31	39.08	0.52%	16,142
Aug 28, 2024	40.16	40.27	39.99	40.10	38.87	-1.52%	18,202
Aug 27, 2024	40.46	40.80	40.45	40.72	39.47	0.05%	13,659
Aug 26, 2024	40.89	40.89	40.62	40.70	39.46	0.22%	6,500
Aug 23, 2024	40.38	40.76	40.25	40.61	39.37	1.47%	23,500
Aug 22, 2024	40.37	40.55	40.01	40.02	38.80	-1.40%	8,900
Aug 21, 2024	40.56	40.83	40.53	40.59	39.35	0.02%	15,134
Aug 20, 2024	40.83	40.83	40.41	40.58	39.34	0.20%	5,200
Aug 19, 2024	40.16	40.67	40.16	40.50	39.26	0.87%	10,600
Aug 16, 2024	40.31	40.31	40.08	40.15	38.92	-0.17%	18,700
Aug 15, 2024	40.34	40.48	40.21	40.22	38.99	1.80%	10,500
Aug 14, 2024	39.52	39.72	39.51	39.51	38.30	-0.40%	303,200
Aug 13, 2024	39.46	39.78	39.46	39.67	38.46	0.38%	261,400
Aug 12, 2024	39.50	39.82	39.50	39.52	38.31	0.41%	274,146
Aug 9, 2024	39.39	39.55	39.03	39.36	38.16	0.10%	256,900
Aug 8, 2024	38.72	39.44	38.63	39.32	38.12	2.02%	7,638
Aug 7, 2024	39.40	39.40	38.35	38.54	37.36	-0.57%	25,000
Aug 6, 2024	38.12	39.10	38.12	38.76	37.58	0.91%	13,627
Aug 5, 2024	37.13	38.49	37.07	38.41	37.24	-1.71%	92,000
Aug 2, 2024	39.85	39.85	38.68	39.08	37.89	-2.64%	126,000
Aug 1, 2024	41.00	41.12	39.72	40.14	38.91	-2.38%	37,242