Epic Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.38	40.90	39.06	39.40	39.40	0.05%	7,130
May 25, 2026	39.10	40.50	38.66	39.38	39.38	-0.71%	5,575
May 22, 2026	39.75	41.00	39.05	39.66	39.66	-0.63%	4,998
May 21, 2026	40.02	40.50	39.40	39.91	39.91	-0.47%	817
May 20, 2026	39.04	44.84	39.04	40.10	40.10	2.72%	8,569
May 19, 2026	40.00	40.60	39.00	39.04	39.04	0.10%	5,898
May 18, 2026	40.69	40.69	39.00	39.00	39.00	-3.25%	1,800
May 15, 2026	39.81	40.97	39.81	40.31	40.31	0.60%	1,263
May 14, 2026	41.00	41.00	39.50	40.07	40.07	-3.42%	2,590
May 13, 2026	41.50	42.75	38.86	41.49	41.49	0.56%	888
May 12, 2026	39.50	41.94	39.50	41.26	41.26	2.87%	7,790
May 11, 2026	40.77	41.19	40.05	40.11	40.11	-3.58%	5,511
May 8, 2026	39.40	42.00	39.40	41.60	41.60	-0.64%	2,494
May 7, 2026	42.00	43.24	40.03	41.87	41.87	-0.31%	4,322
May 6, 2026	42.52	43.70	40.53	42.00	42.00	-0.78%	6,385
May 5, 2026	40.02	42.98	40.02	42.33	42.33	-1.72%	6,428
May 4, 2026	44.42	44.42	42.08	43.07	43.07	-1.37%	7,866
Apr 30, 2026	38.11	44.00	38.11	43.67	43.67	6.05%	10,185
Apr 29, 2026	43.72	43.72	40.00	41.18	41.18	-3.83%	6,768
Apr 28, 2026	41.23	43.00	41.22	42.82	42.82	4.06%	9,520
Apr 27, 2026	41.10	42.80	41.10	41.15	41.15	1.01%	11,819
Apr 24, 2026	42.00	42.00	40.50	40.74	40.74	-5.69%	3,360
Apr 23, 2026	42.45	44.36	41.63	43.20	43.20	1.67%	5,143
Apr 22, 2026	42.70	44.50	40.16	42.49	42.49	-1.07%	17,844
Apr 21, 2026	43.29	44.91	42.50	42.95	42.95	-0.97%	10,251
Apr 20, 2026	42.50	43.50	41.55	43.37	43.37	2.05%	25,715
Apr 17, 2026	43.15	45.29	41.42	42.50	42.50	-3.37%	17,541
Apr 16, 2026	43.00	45.93	40.15	43.98	43.98	3.19%	13,175
Apr 15, 2026	38.51	45.99	38.51	42.62	42.62	5.50%	23,890
Apr 13, 2026	41.58	41.58	38.06	40.40	40.40	-0.42%	4,626
Apr 10, 2026	38.88	42.00	38.00	40.57	40.57	10.36%	34,699
Apr 9, 2026	36.67	37.70	36.67	36.76	36.76	0.25%	7,062
Apr 8, 2026	37.14	37.90	36.52	36.67	36.67	1.16%	10,524
Apr 7, 2026	36.31	37.93	36.10	36.25	36.25	-0.17%	8,651
Apr 6, 2026	36.00	38.33	36.00	36.31	36.31	-1.52%	17,953
Apr 2, 2026	34.76	38.90	33.70	36.87	36.87	6.81%	21,032
Apr 1, 2026	35.01	37.49	34.15	34.52	34.52	1.56%	17,372
Mar 30, 2026	38.00	38.00	33.10	33.99	33.99	-5.11%	6,655
Mar 27, 2026	36.17	40.00	34.50	35.82	35.82	-0.97%	21,088
Mar 25, 2026	38.50	41.44	35.11	36.17	36.17	1.20%	70,321
Mar 24, 2026	30.49	35.74	29.00	35.74	35.74	19.97%	68,780
Mar 23, 2026	30.65	30.65	27.74	29.79	29.79	-0.70%	9,867
Mar 20, 2026	30.15	30.58	29.10	30.00	30.00	1.49%	3,088
Mar 19, 2026	30.25	30.90	28.33	29.56	29.56	-2.31%	7,110
Mar 18, 2026	30.99	30.99	29.62	30.26	30.26	-0.10%	6,826
Mar 17, 2026	32.00	32.00	29.51	30.29	30.29	0.80%	3,549
Mar 16, 2026	30.96	30.96	28.00	30.05	30.05	-0.96%	7,900
Mar 13, 2026	31.81	31.81	28.80	30.34	30.34	3.98%	22,321
Mar 12, 2026	30.00	30.00	28.51	29.18	29.18	-2.90%	9,102
Mar 11, 2026	30.70	33.00	29.15	30.05	30.05	0.97%	11,738