EPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.13	41.59	40.99	41.46	41.46	1.12%	13,830
Nov 19, 2024	41.43	42.00	40.65	41.00	41.00	1.36%	31,493
Nov 18, 2024	41.04	41.04	40.40	40.45	40.45	-1.12%	10,733
Nov 15, 2024	40.53	41.00	40.53	40.91	40.91	0.52%	9,301
Nov 14, 2024	40.28	40.70	39.88	40.70	40.70	-0.54%	90,140
Nov 13, 2024	40.59	41.35	40.59	40.92	40.92	1.66%	36,763
Nov 12, 2024	39.73	40.80	39.63	40.25	40.25	4.01%	51,960
Nov 11, 2024	38.34	38.82	38.31	38.70	38.70	-0.64%	8,903
Nov 8, 2024	38.46	39.28	38.46	38.95	38.95	3.70%	72,759
Nov 7, 2024	37.84	37.94	37.53	37.56	37.56	-3.33%	19,818
Nov 6, 2024	38.85	39.18	38.69	38.85	38.85	4.59%	36,716
Nov 5, 2024	37.70	37.70	37.10	37.15	37.15	-2.11%	7,376
Nov 4, 2024	37.45	37.95	37.20	37.95	37.95	0.50%	6,002
Nov 1, 2024	37.30	37.85	37.30	37.76	37.76	-0.56%	8,149
Oct 31, 2024	37.85	38.60	37.85	37.98	37.98	1.40%	46,321
Oct 30, 2024	37.60	37.65	37.10	37.45	37.45	1.70%	10,614
Oct 29, 2024	36.83	36.95	36.55	36.83	36.83	1.73%	10,232
Oct 28, 2024	36.75	36.75	36.15	36.20	36.20	-1.90%	40,499
Oct 25, 2024	36.45	36.98	36.40	36.90	36.90	0.82%	14,480
Oct 24, 2024	36.30	36.83	36.25	36.60	36.60	-0.75%	11,717
Oct 23, 2024	36.65	37.20	36.63	36.88	36.88	1.30%	9,627
Oct 22, 2024	36.50	36.55	36.30	36.40	36.40	0.76%	5,601
Oct 21, 2024	35.70	36.19	35.65	36.13	36.13	2.22%	21,925
Oct 18, 2024	35.50	35.61	35.30	35.34	35.34	-1.28%	4,858
Oct 17, 2024	35.50	35.85	35.50	35.80	35.80	-0.41%	11,456
Oct 16, 2024	35.90	36.00	35.75	35.95	35.95	-0.01%	6,389
Oct 15, 2024	35.15	36.05	35.09	35.95	35.95	3.01%	34,308
Oct 14, 2024	35.30	35.40	34.90	34.90	34.90	-0.78%	5,967
Oct 11, 2024	35.40	35.45	35.10	35.18	35.18	-1.19%	24,239
Oct 10, 2024	35.63	35.85	35.55	35.60	35.60	0.78%	5,983
Oct 9, 2024	35.70	35.70	35.30	35.33	35.33	-0.64%	6,274
Oct 8, 2024	35.50	35.80	35.50	35.55	35.55	-0.14%	5,113
Oct 7, 2024	35.40	35.68	35.18	35.60	35.60	1.28%	35,930
Oct 4, 2024	35.45	35.55	35.08	35.15	35.15	-0.99%	11,886
Oct 3, 2024	35.30	35.55	35.18	35.50	35.50	2.53%	12,846
Oct 2, 2024	34.55	34.85	34.50	34.63	34.63	0.65%	10,022
Oct 1, 2024	33.85	34.68	33.85	34.40	34.40	2.08%	28,185
Sep 30, 2024	33.60	33.95	33.43	33.70	33.70	1.74%	10,827
Sep 27, 2024	32.95	33.19	32.75	33.13	33.13	0.15%	13,131
Sep 26, 2024	33.25	33.50	33.00	33.08	33.08	-3.92%	12,567
Sep 25, 2024	33.95	34.45	33.85	34.43	34.43	-0.86%	8,029
Sep 24, 2024	35.05	35.15	34.73	34.73	34.06	-1.77%	8,739
Sep 23, 2024	35.55	35.78	35.30	35.35	34.67	-0.58%	14,592
Sep 20, 2024	35.50	35.70	35.20	35.56	34.87	3.06%	12,098
Sep 19, 2024	34.60	35.10	34.35	34.50	33.84	-3.43%	7,578
Sep 18, 2024	35.52	35.90	34.85	35.73	35.04	0.39%	10,061
Sep 17, 2024	35.20	35.75	35.20	35.59	34.90	0.81%	27,238
Sep 16, 2024	35.65	35.75	35.25	35.30	34.62	-1.40%	6,303
Sep 13, 2024	36.15	36.15	35.50	35.80	35.11	-0.83%	10,128
Sep 12, 2024	36.70	37.00	36.10	36.10	35.41	-1.90%	77,637
Sep 11, 2024	37.10	37.78	36.68	36.80	36.09	-0.81%	26,730
Sep 10, 2024	37.05	37.60	37.05	37.10	36.39	0.95%	35,544
Sep 9, 2024	36.85	36.93	36.50	36.75	36.04	-1.34%	12,394
Sep 6, 2024	36.00	37.35	35.95	37.25	36.53	2.90%	30,608
Sep 5, 2024	36.05	36.40	35.93	36.20	35.50	0.42%	9,215
Sep 4, 2024	36.35	36.35	35.74	36.05	35.36	0.57%	12,469
Sep 3, 2024	35.15	35.95	34.95	35.85	35.16	3.82%	50,199
Aug 30, 2024	34.55	34.85	34.39	34.53	33.86	-0.29%	9,947
Aug 29, 2024	34.60	34.74	34.30	34.63	33.96	-0.57%	6,999
Aug 28, 2024	34.70	35.08	34.65	34.83	34.16	0.86%	9,095
Aug 27, 2024	35.00	35.00	34.45	34.53	33.86	-0.71%	27,609
Aug 26, 2024	35.05	35.05	34.60	34.78	34.11	0.58%	8,282
Aug 23, 2024	35.35	35.43	34.58	34.58	33.91	-3.42%	15,305
Aug 22, 2024	35.10	35.81	35.10	35.80	35.11	1.27%	11,394
Aug 21, 2024	35.75	35.80	35.25	35.35	34.67	-1.53%	10,632
Aug 20, 2024	35.80	36.06	35.73	35.90	35.21	0.49%	7,903
Aug 19, 2024	36.10	36.15	35.68	35.73	35.04	-2.28%	7,769
Aug 16, 2024	36.89	36.90	36.45	36.56	35.85	-0.93%	7,601
Aug 15, 2024	37.10	37.18	36.80	36.90	36.19	-1.89%	13,130
Aug 14, 2024	37.70	37.85	37.50	37.61	36.89	-1.16%	7,931
Aug 13, 2024	38.71	38.80	38.03	38.05	37.32	-2.62%	7,952
Aug 12, 2024	39.00	39.25	38.94	39.08	38.32	0.51%	8,394
Aug 9, 2024	39.35	39.50	38.85	38.88	38.13	-1.21%	9,328
Aug 8, 2024	40.00	40.10	39.29	39.35	38.59	-2.72%	5,975
Aug 7, 2024	39.47	40.55	39.30	40.45	39.67	-0.25%	17,802
Aug 6, 2024	41.20	41.45	40.18	40.55	39.77	-0.49%	27,422
Aug 5, 2024	41.50	41.50	40.36	40.75	39.97	4.22%	35,260
Aug 2, 2024	39.00	39.45	38.85	39.10	38.35	1.96%	25,841
Aug 1, 2024	37.23	38.68	37.20	38.35	37.61	4.21%	10,604
Jul 31, 2024	36.85	37.00	36.45	36.80	36.09	-1.80%	12,889
Jul 30, 2024	37.75	37.80	37.35	37.48	36.75	-0.67%	5,672
Jul 29, 2024	37.50	37.98	37.50	37.73	37.00	1.28%	9,693
Jul 26, 2024	37.65	37.65	37.10	37.25	36.53	-2.53%	61,111
Jul 25, 2024	38.60	38.75	37.60	38.22	37.48	0.70%	33,663
Jul 24, 2024	37.30	38.03	37.23	37.95	37.22	2.02%	67,674
Jul 23, 2024	37.10	37.25	37.05	37.20	36.48	1.51%	9,389
Jul 22, 2024	36.75	37.03	36.60	36.65	35.94	-2.54%	10,341
Jul 19, 2024	37.40	37.75	37.40	37.60	36.88	1.21%	10,657
Jul 18, 2024	36.28	37.33	36.25	37.15	36.44	1.71%	5,572
Jul 17, 2024	36.44	36.66	36.30	36.53	35.82	0.90%	6,196
Jul 16, 2024	36.65	36.78	36.15	36.20	35.50	-0.41%	8,723
Jul 15, 2024	35.95	36.50	35.95	36.35	35.65	1.93%	15,239
Jul 12, 2024	35.85	35.85	35.40	35.66	34.97	-2.22%	21,800
Jul 11, 2024	36.25	36.50	36.10	36.47	35.77	-1.69%	11,500
Jul 10, 2024	37.45	37.45	36.75	37.10	36.39	-1.72%	8,202
Jul 9, 2024	37.40	37.93	37.40	37.75	37.02	1.62%	7,078
Jul 8, 2024	36.55	37.16	36.55	37.15	36.44	0.95%	4,232
Jul 5, 2024	36.70	37.30	36.65	36.80	36.09	-1.60%	8,155
Jul 3, 2024	37.60	37.65	37.35	37.40	36.68	-2.22%	31,177
Jul 2, 2024	38.60	38.75	38.25	38.25	37.51	0.48%	4,802