EPA:CD5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	102.94	102.94	101.84	102.06	-	-0.37%	1,143
Sep 22, 2026	102.32	102.76	101.84	102.44	102.44	0.18%	5,044
Sep 21, 2026	101.86	102.32	101.76	102.26	102.26	1.41%	795
Sep 18, 2026	102.16	102.16	100.82	100.84	100.84	-1.48%	8,724
Sep 17, 2026	102.06	102.40	101.96	102.36	102.36	0.83%	3,022
Sep 16, 2026	101.50	101.66	101.00	101.52	101.52	0.53%	3,532
Sep 15, 2026	100.90	101.34	100.36	100.98	100.98	-0.30%	3,944
Sep 14, 2026	101.72	101.72	100.94	101.28	101.28	-1.02%	6,126
Sep 11, 2026	101.96	102.50	101.82	102.32	102.32	0.81%	3,321
Sep 10, 2026	102.24	102.40	101.40	101.50	101.50	-0.55%	5,083
Sep 9, 2026	103.24	103.24	101.58	102.06	102.06	-1.60%	3,489
Sep 8, 2026	103.46	103.84	103.00	103.72	103.72	0.06%	3,837
Sep 7, 2026	103.64	103.66	103.22	103.66	103.66	0.19%	2,954
Sep 4, 2026	103.04	103.64	103.00	103.46	103.46	0.12%	3,012
Sep 3, 2026	103.06	103.24	102.76	103.34	103.34	0.31%	4,380
Sep 2, 2026	103.10	103.18	102.50	103.02	103.02	-	3,034
Sep 1, 2026	103.80	103.94	102.96	103.02	103.02	-0.85%	1,056
Aug 31, 2026	104.78	104.86	103.90	103.90	103.90	-1.12%	2,090
Aug 28, 2026	104.76	104.86	104.66	105.08	105.08	1.06%	640
Aug 27, 2026	104.98	104.98	103.80	103.98	103.98	-0.74%	1,537
Aug 26, 2026	104.80	105.02	104.50	104.76	104.76	0.19%	4,996
Aug 25, 2026	104.92	105.00	104.44	104.56	104.56	0.11%	1,587
Aug 24, 2026	104.24	104.56	104.24	104.44	104.44	-0.06%	2,219
Aug 21, 2026	104.10	104.62	104.10	104.50	104.50	0.38%	2,824
Aug 20, 2026	104.26	104.26	103.74	104.10	104.10	-0.33%	1,132
Aug 19, 2026	104.78	105.04	104.36	104.44	104.44	-0.29%	4,358
Aug 18, 2026	105.42	105.42	104.82	104.74	104.74	-0.89%	4,963
Aug 17, 2026	106.18	106.30	105.68	105.68	105.68	-0.17%	2,220
Aug 14, 2026	106.12	106.24	105.86	105.86	105.86	-0.02%	6,558
Aug 13, 2026	106.24	106.36	105.90	105.88	105.88	0.15%	1,350
Aug 12, 2026	106.28	106.30	105.70	105.72	105.72	-0.28%	1,986
Aug 11, 2026	105.90	106.40	105.68	106.02	106.02	0.19%	7,047
Aug 10, 2026	105.64	106.04	105.60	105.82	105.82	0.19%	769
Aug 7, 2026	105.48	106.00	105.38	105.62	105.62	0.36%	243
Aug 6, 2026	105.18	105.58	105.14	105.24	105.24	0.42%	1,765
Aug 5, 2026	105.38	105.38	104.76	104.80	104.80	-0.13%	9,238
Aug 4, 2026	104.72	104.90	104.30	104.94	104.94	0.94%	4,204
Aug 3, 2026	103.46	104.06	103.46	103.96	103.96	1.25%	8,255
Jul 31, 2026	103.08	103.78	102.56	102.68	102.68	0.33%	15,616
Jul 30, 2026	101.30	102.54	101.08	102.34	102.34	1.39%	3,244
Jul 29, 2026	101.86	101.86	100.82	100.94	100.94	-0.83%	19,626
Jul 28, 2026	101.90	101.96	101.24	101.78	101.78	-0.06%	15,924
Jul 27, 2026	102.62	102.96	101.80	101.84	101.84	0.30%	33,837
Jul 24, 2026	100.56	101.54	100.56	101.54	101.54	1.32%	7,243
Jul 23, 2026	101.64	101.64	100.20	100.22	100.22	-1.96%	20,324
Jul 22, 2026	101.32	102.30	101.20	102.22	102.22	0.61%	4,869
Jul 21, 2026	101.30	101.62	100.94	101.60	101.60	0.83%	817
Jul 20, 2026	100.72	101.32	100.62	100.76	100.76	-0.02%	6,577
Jul 17, 2026	100.62	100.94	100.22	100.78	100.78	-0.59%	3,378
Jul 16, 2026	101.58	101.58	100.42	101.38	101.38	0.02%	9,788