EPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	18.83	18.96	18.74	18.75	18.75	-2.40%	8,750
Jun 3, 2026	19.00	19.22	18.94	19.21	19.21	2.25%	13,881
Jun 2, 2026	18.78	18.89	18.72	18.79	18.79	-0.65%	10,337
Jun 1, 2026	19.11	19.23	18.80	18.91	18.91	1.01%	23,265
May 29, 2026	18.53	18.72	18.42	18.72	18.72	0.18%	21,965
May 28, 2026	18.91	18.94	18.60	18.68	18.68	0.50%	17,938
May 27, 2026	18.46	18.71	18.41	18.59	18.59	0.71%	24,559
May 26, 2026	18.56	18.63	18.36	18.46	18.46	-2.70%	16,671
May 22, 2026	18.92	18.98	18.84	18.97	18.97	0.81%	8,750
May 21, 2026	19.35	19.35	18.68	18.82	18.82	-1.39%	9,940
May 20, 2026	19.86	19.86	18.90	19.09	19.09	-4.07%	49,145
May 19, 2026	19.60	19.91	19.60	19.90	19.89	1.70%	34,660
May 18, 2026	19.66	19.90	19.53	19.56	19.56	-3.01%	57,810
May 15, 2026	20.04	20.23	20.01	20.17	20.17	3.96%	40,012
May 14, 2026	19.32	19.46	19.20	19.40	19.40	0.09%	21,426
May 13, 2026	19.62	19.75	19.38	19.38	19.38	-1.06%	26,184
May 12, 2026	19.67	19.86	19.53	19.59	19.59	1.94%	24,935
May 11, 2026	19.29	19.32	19.18	19.22	19.22	0.35%	13,490
May 8, 2026	19.13	19.34	19.10	19.15	19.15	-1.73%	14,821
May 7, 2026	18.83	19.49	18.83	19.49	19.49	4.51%	27,230
May 6, 2026	18.79	18.86	18.63	18.65	18.65	-5.56%	263,985
May 5, 2026	20.05	20.09	19.70	19.75	19.75	-3.20%	26,040
May 4, 2026	19.93	20.52	19.92	20.40	20.40	3.88%	29,742
May 1, 2026	19.60	19.96	19.30	19.64	19.64	0.20%	24,587
Apr 30, 2026	20.12	20.12	19.52	19.60	19.60	-4.99%	175,457
Apr 29, 2026	20.55	20.65	20.34	20.63	20.63	2.64%	363,938
Apr 28, 2026	20.15	20.29	20.10	20.10	20.10	0.90%	26,100
Apr 27, 2026	19.68	19.92	19.68	19.92	19.92	0.91%	11,628
Apr 24, 2026	19.93	19.93	19.60	19.74	19.74	-1.15%	14,003
Apr 23, 2026	19.88	20.38	19.58	19.97	19.97	1.77%	37,617
Apr 22, 2026	19.51	19.73	19.51	19.62	19.62	-0.84%	35,620
Apr 21, 2026	19.08	19.79	19.07	19.79	19.79	4.49%	31,788
Apr 20, 2026	19.05	19.15	18.94	18.94	18.94	0.76%	28,996
Apr 17, 2026	18.60	18.81	18.52	18.80	18.80	-3.04%	45,645
Apr 16, 2026	19.12	19.47	19.12	19.39	19.39	0.77%	29,470
Apr 15, 2026	19.20	19.35	19.20	19.24	19.24	0.83%	16,151
Apr 14, 2026	19.11	19.28	19.06	19.08	19.08	-1.79%	36,049
Apr 13, 2026	20.01	20.05	19.38	19.43	19.43	-1.22%	70,294
Apr 10, 2026	19.46	19.97	19.45	19.67	19.67	-0.76%	44,447
Apr 9, 2026	20.07	20.28	19.67	19.82	19.82	0.15%	31,298
Apr 8, 2026	19.57	20.19	19.57	19.79	19.79	-7.70%	140,708
Apr 7, 2026	21.69	22.13	21.44	21.44	21.44	0.56%	81,706
Apr 6, 2026	21.62	21.72	21.23	21.32	21.32	-1.48%	38,105
Apr 2, 2026	22.32	22.41	21.48	21.64	21.64	1.17%	83,422
Apr 1, 2026	21.47	21.66	21.19	21.39	21.39	-2.77%	114,484
Mar 31, 2026	22.90	22.98	22.00	22.00	22.00	-6.62%	250,081
Mar 30, 2026	23.50	23.79	23.17	23.56	23.56	-1.01%	109,540
Mar 27, 2026	23.68	23.89	23.34	23.80	23.80	1.95%	112,542
Mar 26, 2026	23.19	23.36	22.74	23.35	23.35	3.55%	71,848
Mar 25, 2026	22.40	22.64	22.29	22.54	22.54	-2.64%	46,311