EPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.57	39.70	39.12	39.62	39.62	-0.89%	11,180
Jan 16, 2025	40.30	40.61	39.84	39.98	39.98	-1.82%	30,180
Jan 15, 2025	40.53	40.96	40.35	40.72	40.72	-2.65%	15,577
Jan 14, 2025	41.81	42.18	41.64	41.83	41.83	-0.94%	6,831
Jan 13, 2025	43.33	43.38	42.23	42.23	42.23	1.24%	23,979
Jan 10, 2025	41.60	41.83	41.11	41.71	41.71	2.22%	14,666
Jan 8, 2025	41.26	41.37	40.77	40.80	40.80	0.76%	7,816
Jan 7, 2025	39.85	40.73	39.82	40.50	40.50	0.17%	9,374
Jan 6, 2025	40.55	40.88	39.87	40.43	40.43	-2.86%	25,351
Jan 3, 2025	41.62	42.11	41.55	41.62	41.62	-0.77%	24,886
Jan 2, 2025	41.53	42.09	41.29	41.94	41.94	0.94%	21,940
Dec 31, 2024	41.03	41.77	41.03	41.55	41.55	0.20%	14,961
Dec 30, 2024	41.34	41.95	41.27	41.47	41.47	1.37%	16,645
Dec 27, 2024	41.14	41.20	40.86	40.91	40.91	0.47%	11,630
Dec 26, 2024	40.93	40.93	40.42	40.72	40.72	-0.33%	5,938
Dec 24, 2024	41.20	41.35	40.86	40.86	40.86	-0.76%	9,823
Dec 23, 2024	41.56	41.83	41.00	41.17	41.17	-2.22%	12,921
Dec 20, 2024	43.57	43.57	41.63	42.10	41.63	0.54%	45,978
Dec 19, 2024	41.49	41.91	41.41	41.87	41.41	0.78%	32,758
Dec 18, 2024	39.75	41.71	39.56	41.55	41.09	4.66%	29,070
Dec 17, 2024	39.62	39.84	39.52	39.70	39.26	0.87%	8,833
Dec 16, 2024	39.53	39.75	39.12	39.36	38.92	0.23%	17,336
Dec 13, 2024	39.27	39.44	38.92	39.27	38.83	0.10%	26,888
Dec 12, 2024	38.88	39.41	38.47	39.23	38.80	1.66%	17,603
Dec 11, 2024	38.62	38.88	38.48	38.59	38.16	-0.73%	9,324
Dec 10, 2024	38.42	38.99	38.38	38.87	38.44	1.40%	12,722
Dec 9, 2024	37.83	38.34	37.70	38.34	37.91	0.60%	16,594
Dec 6, 2024	37.69	38.41	37.69	38.11	37.69	-0.26%	21,758
Dec 5, 2024	38.31	38.50	38.02	38.21	37.79	-1.85%	8,463
Dec 4, 2024	38.71	39.24	38.37	38.93	38.50	-0.76%	12,585
Dec 3, 2024	39.19	39.52	38.92	39.23	38.80	-0.83%	35,765
Dec 2, 2024	39.60	40.58	39.50	39.56	39.12	0.40%	36,911
Nov 29, 2024	40.08	40.66	39.40	39.40	38.96	-1.97%	7,670
Nov 27, 2024	40.73	40.83	40.19	40.19	39.74	-3.02%	41,499
Nov 26, 2024	40.36	41.44	40.36	41.44	40.98	2.73%	73,018
Nov 25, 2024	40.24	40.48	39.97	40.34	39.89	-1.71%	31,369
Nov 22, 2024	40.81	41.19	40.62	41.04	40.59	-0.10%	19,260
Nov 21, 2024	41.35	41.57	40.93	41.08	40.62	-0.92%	13,312
Nov 20, 2024	41.13	41.59	40.99	41.46	41.00	1.12%	13,830
Nov 19, 2024	41.43	42.00	40.65	41.00	40.55	1.36%	31,493
Nov 18, 2024	41.04	41.04	40.40	40.45	40.00	-1.12%	10,733
Nov 15, 2024	40.53	41.00	40.53	40.91	40.46	0.52%	9,301
Nov 14, 2024	40.28	40.70	39.88	40.70	40.25	-0.54%	90,140
Nov 13, 2024	40.59	41.35	40.59	40.92	40.47	1.66%	36,763
Nov 12, 2024	39.73	40.80	39.63	40.25	39.80	4.01%	51,960
Nov 11, 2024	38.34	38.82	38.31	38.70	38.27	-0.64%	8,903
Nov 8, 2024	38.46	39.28	38.46	38.95	38.52	3.70%	72,759
Nov 7, 2024	37.84	37.94	37.53	37.56	37.14	-3.33%	19,818
Nov 6, 2024	38.85	39.18	38.69	38.85	38.42	4.59%	36,716
Nov 5, 2024	37.70	37.70	37.10	37.15	36.74	-2.11%	7,376
Nov 4, 2024	37.45	37.95	37.20	37.95	37.53	0.50%	6,002
Nov 1, 2024	37.30	37.85	37.30	37.76	37.34	-0.56%	8,149
Oct 31, 2024	37.85	38.60	37.85	37.98	37.55	1.40%	46,321
Oct 30, 2024	37.60	37.65	37.10	37.45	37.04	1.70%	10,614
Oct 29, 2024	36.83	36.95	36.55	36.83	36.42	1.73%	10,232
Oct 28, 2024	36.75	36.75	36.15	36.20	35.80	-1.90%	40,499
Oct 25, 2024	36.45	36.98	36.40	36.90	36.49	0.82%	14,480
Oct 24, 2024	36.30	36.83	36.25	36.60	36.19	-0.75%	11,717
Oct 23, 2024	36.65	37.20	36.63	36.88	36.47	1.30%	9,627
Oct 22, 2024	36.50	36.55	36.30	36.40	36.00	0.76%	5,601
Oct 21, 2024	35.70	36.19	35.65	36.13	35.72	2.22%	21,925
Oct 18, 2024	35.50	35.61	35.30	35.34	34.95	-1.28%	4,858
Oct 17, 2024	35.50	35.85	35.50	35.80	35.40	-0.41%	11,456
Oct 16, 2024	35.90	36.00	35.75	35.95	35.55	-0.01%	6,389
Oct 15, 2024	35.15	36.05	35.09	35.95	35.55	3.01%	34,308
Oct 14, 2024	35.30	35.40	34.90	34.90	34.51	-0.78%	5,967
Oct 11, 2024	35.40	35.45	35.10	35.18	34.79	-1.19%	24,239
Oct 10, 2024	35.63	35.85	35.55	35.60	35.21	0.78%	5,983
Oct 9, 2024	35.70	35.70	35.30	35.33	34.93	-0.64%	6,274
Oct 8, 2024	35.50	35.80	35.50	35.55	35.16	-0.14%	5,113
Oct 7, 2024	35.40	35.68	35.18	35.60	35.21	1.28%	35,930
Oct 4, 2024	35.45	35.55	35.08	35.15	34.76	-0.99%	11,886
Oct 3, 2024	35.30	35.55	35.18	35.50	35.11	2.53%	12,846
Oct 2, 2024	34.55	34.85	34.50	34.63	34.24	0.65%	10,022
Oct 1, 2024	33.85	34.68	33.85	34.40	34.02	2.08%	28,185
Sep 30, 2024	33.60	33.95	33.43	33.70	33.33	1.74%	10,827
Sep 27, 2024	32.95	33.19	32.75	33.13	32.76	0.15%	13,131
Sep 26, 2024	33.25	33.50	33.00	33.08	32.71	-3.92%	12,567
Sep 25, 2024	33.95	34.45	33.85	34.43	34.04	-0.86%	8,029
Sep 24, 2024	35.05	35.15	34.73	34.73	33.68	-1.77%	8,739
Sep 23, 2024	35.55	35.78	35.30	35.35	34.29	-0.58%	14,592
Sep 20, 2024	35.50	35.70	35.20	35.56	34.49	3.06%	12,098
Sep 19, 2024	34.60	35.10	34.35	34.50	33.46	-3.43%	7,578
Sep 18, 2024	35.52	35.90	34.85	35.73	34.65	0.39%	10,061
Sep 17, 2024	35.20	35.75	35.20	35.59	34.51	0.81%	27,238
Sep 16, 2024	35.65	35.75	35.25	35.30	34.24	-1.40%	6,303
Sep 13, 2024	36.15	36.15	35.50	35.80	34.72	-0.83%	10,128
Sep 12, 2024	36.70	37.00	36.10	36.10	35.01	-1.90%	77,637
Sep 11, 2024	37.10	37.78	36.68	36.80	35.69	-0.81%	26,730
Sep 10, 2024	37.05	37.60	37.05	37.10	35.98	0.95%	35,544
Sep 9, 2024	36.85	36.93	36.50	36.75	35.64	-1.34%	12,394
Sep 6, 2024	36.00	37.35	35.95	37.25	36.13	2.90%	30,608
Sep 5, 2024	36.05	36.40	35.93	36.20	35.11	0.42%	9,215
Sep 4, 2024	36.35	36.35	35.74	36.05	34.96	0.57%	12,469
Sep 3, 2024	35.15	35.95	34.95	35.85	34.77	3.82%	50,199
Aug 30, 2024	34.55	34.85	34.39	34.53	33.49	-0.29%	9,947
Aug 29, 2024	34.60	34.74	34.30	34.63	33.58	-0.57%	6,999
Aug 28, 2024	34.70	35.08	34.65	34.83	33.78	0.86%	9,095
Aug 27, 2024	35.00	35.00	34.45	34.53	33.49	-0.71%	27,609
Aug 26, 2024	35.05	35.05	34.60	34.78	33.73	0.58%	8,282