EPA:C4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	77.48	78.40	77.36	78.40	78.40	-0.34%	2,219
Apr 1, 2026	78.87	78.91	77.99	78.67	78.67	2.50%	72,955
Mar 31, 2026	76.49	77.13	76.26	76.75	76.75	0.55%	5,922
Mar 30, 2026	75.55	76.40	75.55	76.33	76.33	0.74%	1,671
Mar 27, 2026	76.55	76.60	75.70	75.77	75.77	-0.99%	17,082
Mar 26, 2026	76.92	77.26	76.40	76.53	76.53	-1.01%	7,189
Mar 25, 2026	77.37	77.64	76.89	77.31	77.31	1.39%	20,812
Mar 24, 2026	76.43	76.57	75.43	76.25	76.25	0.17%	23,724
Mar 23, 2026	74.38	77.67	73.83	76.12	76.12	0.91%	4,769
Mar 20, 2026	77.58	77.64	75.52	75.43	75.43	-1.86%	2,780
Mar 19, 2026	77.72	77.93	76.59	76.86	76.86	-2.54%	5,445
Mar 18, 2026	79.57	79.91	78.66	78.86	78.86	-0.16%	3,204
Mar 17, 2026	78.78	79.60	78.75	78.99	78.99	0.15%	2,004
Mar 16, 2026	78.75	79.21	78.00	78.87	78.87	0.31%	3,475
Mar 13, 2026	78.71	79.61	78.32	78.63	78.63	-1.07%	2,846
Mar 12, 2026	79.80	79.91	79.00	79.48	79.48	-0.49%	2,827
Mar 11, 2026	79.77	80.31	79.38	79.87	79.87	-0.73%	1,303
Mar 10, 2026	80.70	80.95	80.00	80.46	80.46	1.91%	1,965
Mar 9, 2026	77.84	79.06	77.54	78.95	78.95	-0.99%	21,442
Mar 6, 2026	80.73	81.06	79.15	79.74	79.74	-0.80%	6,770
Mar 5, 2026	81.26	82.21	80.34	80.38	80.38	-1.63%	17,699
Mar 4, 2026	81.11	82.07	80.83	81.71	81.71	1.16%	14,519
Mar 3, 2026	82.54	82.54	80.68	80.77	80.77	-3.56%	4,969
Mar 2, 2026	83.61	84.41	83.56	83.75	83.75	-3.03%	7,862
Feb 27, 2026	86.38	86.70	85.78	86.37	86.37	-0.27%	1,535
Feb 26, 2026	85.97	86.69	85.97	86.60	86.60	1.05%	1,788
Feb 25, 2026	85.78	85.78	85.50	85.70	85.70	0.29%	830
Feb 24, 2026	85.01	85.62	84.84	85.45	85.45	0.29%	696
Feb 23, 2026	85.30	85.59	85.16	85.20	85.20	-0.28%	2,661
Feb 20, 2026	84.58	85.67	84.58	85.44	85.44	1.45%	4,205
Feb 19, 2026	84.36	84.47	83.82	84.22	84.22	-0.54%	448
Feb 18, 2026	84.20	84.56	84.06	84.68	84.68	0.76%	9,806
Feb 17, 2026	83.75	84.08	83.34	84.04	84.04	0.50%	1,131
Feb 16, 2026	83.71	83.97	83.63	83.62	83.62	-0.01%	1,499
Feb 13, 2026	83.83	83.97	83.43	83.63	83.63	-0.50%	18,487
Feb 12, 2026	85.01	85.01	84.10	84.05	84.05	0.25%	3,140
Feb 11, 2026	84.15	84.20	83.56	83.84	83.84	-0.65%	1,391
Feb 10, 2026	84.49	84.67	84.14	84.39	84.39	0.30%	1,533
Feb 9, 2026	84.00	84.09	83.62	84.14	84.14	0.54%	696
Feb 6, 2026	83.09	83.70	82.81	83.69	83.69	0.34%	521
Feb 5, 2026	84.07	84.09	82.83	83.41	83.41	-0.23%	3,856
Feb 4, 2026	82.99	83.88	82.96	83.60	83.60	1.01%	2,483
Feb 3, 2026	83.22	83.38	82.21	82.76	82.76	-0.18%	2,356
Feb 2, 2026	81.74	83.13	81.74	82.91	82.91	1.21%	77,572
Jan 30, 2026	81.63	82.21	81.62	81.92	81.92	0.53%	652
Jan 29, 2026	82.04	82.25	81.49	81.49	81.49	-0.02%	460
Jan 28, 2026	81.90	81.90	81.09	81.51	81.51	-1.25%	2,168
Jan 27, 2026	82.66	82.68	82.22	82.54	82.54	0.21%	884
Jan 26, 2026	82.39	82.50	82.06	82.37	82.37	-0.15%	2,320
Jan 23, 2026	82.32	82.66	82.23	82.49	82.49	-0.25%	472