EPA:C4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	83.18	83.18	82.13	82.33	-	-0.50%	1,078
Sep 22, 2026	82.47	83.15	82.31	82.74	82.74	0.27%	31,891
Sep 21, 2026	82.11	82.60	82.09	82.52	82.52	1.21%	4,134
Sep 18, 2026	82.45	82.57	81.37	81.53	81.53	-1.61%	4,889
Sep 17, 2026	82.75	83.06	82.50	82.86	82.86	0.59%	8,982
Sep 16, 2026	82.00	82.28	81.72	82.37	82.37	0.66%	1,391
Sep 15, 2026	81.83	82.03	81.24	81.83	81.83	-0.38%	13,952
Sep 14, 2026	82.41	82.41	81.87	82.14	82.14	-0.89%	6,416
Sep 11, 2026	82.73	83.10	82.54	82.88	82.88	0.77%	4,372
Sep 10, 2026	82.82	82.85	82.24	82.25	82.25	-0.52%	6,696
Sep 9, 2026	83.88	83.93	82.57	82.68	82.68	-2.21%	3,288
Sep 8, 2026	84.09	84.55	83.91	84.55	84.55	0.21%	6,369
Sep 7, 2026	84.14	84.55	83.90	84.37	84.37	0.06%	10,973
Sep 4, 2026	84.09	84.35	83.97	84.32	84.32	0.20%	3,216
Sep 3, 2026	84.15	84.15	83.70	84.15	84.15	0.01%	3,453
Sep 2, 2026	84.35	84.40	83.77	84.14	84.14	-0.34%	5,860
Sep 1, 2026	85.03	85.21	84.20	84.43	84.43	-0.86%	1,801
Aug 31, 2026	85.90	85.93	85.19	85.16	85.16	-0.95%	2,975
Aug 28, 2026	85.89	86.00	85.76	85.98	85.98	1.21%	1,644
Aug 27, 2026	86.43	86.43	84.90	84.95	84.95	-1.74%	2,830
Aug 26, 2026	86.63	86.86	86.45	86.45	86.45	0.21%	598
Aug 25, 2026	86.76	86.76	86.20	86.27	86.27	-0.19%	2,442
Aug 24, 2026	86.35	86.60	86.18	86.43	86.43	-	3,314
Aug 21, 2026	85.95	86.45	85.95	86.43	86.43	0.24%	1,339
Aug 20, 2026	86.66	86.66	85.96	86.22	86.22	-0.46%	10,763
Aug 19, 2026	86.93	87.03	86.62	86.62	86.62	-0.12%	7,518
Aug 18, 2026	87.46	87.46	86.72	86.72	86.72	-1.09%	1,890
Aug 17, 2026	88.24	88.33	87.75	87.68	87.68	-0.63%	2,100
Aug 14, 2026	88.45	88.51	88.24	88.24	88.24	-0.23%	1,143
Aug 13, 2026	88.86	89.03	88.44	88.44	88.44	-0.30%	8,338
Aug 12, 2026	89.08	89.08	88.52	88.71	88.71	-0.42%	4,144
Aug 11, 2026	89.22	89.22	88.90	89.08	89.08	-0.26%	1,872
Aug 10, 2026	89.36	89.42	89.14	89.31	89.31	-0.18%	993
Aug 7, 2026	89.19	89.71	89.12	89.47	89.47	0.19%	1,063
Aug 6, 2026	89.41	89.61	89.25	89.30	89.30	0.55%	825
Aug 5, 2026	88.90	88.91	88.63	88.81	88.81	0.10%	4,110
Aug 4, 2026	88.50	88.72	87.93	88.72	88.72	0.82%	5,146
Aug 3, 2026	87.80	88.13	87.73	88.00	88.00	1.36%	2,878
Jul 31, 2026	86.90	87.52	86.80	86.82	86.82	0.18%	712
Jul 30, 2026	86.36	86.95	86.36	86.66	86.66	1.00%	1,836
Jul 29, 2026	86.87	86.92	85.60	85.80	85.80	-0.87%	2,720
Jul 28, 2026	86.45	86.58	85.86	86.55	86.55	0.44%	430
Jul 27, 2026	86.46	86.46	85.95	86.17	86.17	1.03%	9,444
Jul 24, 2026	84.38	85.13	84.38	85.29	85.29	1.22%	1,829
Jul 23, 2026	85.37	85.37	84.43	84.26	84.26	-2.24%	4,334
Jul 22, 2026	85.38	86.42	85.38	86.19	86.19	0.87%	2,966
Jul 21, 2026	85.53	85.63	85.00	85.45	85.45	-0.20%	1,498
Jul 20, 2026	85.32	86.02	85.23	85.62	85.62	0.13%	7,411
Jul 17, 2026	85.46	85.50	85.00	85.51	85.51	-0.59%	286
Jul 16, 2026	86.06	86.06	85.16	86.02	86.02	0.07%	2,655