EPA:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	109.90	110.18	107.60	107.88	107.88	-1.21%	14,932
Oct 15, 2026	109.32	109.84	106.90	109.20	109.20	-4.43%	30,696
Oct 14, 2026	115.92	116.65	114.26	114.26	114.26	-0.20%	10,377
Oct 13, 2026	114.86	115.94	113.90	114.49	114.49	-2.33%	23,684
Oct 12, 2026	119.31	119.56	116.90	117.22	117.22	-1.76%	8,766
Oct 9, 2026	121.26	121.78	119.32	119.32	119.32	-2.28%	11,605
Oct 8, 2026	122.27	122.56	121.20	122.10	122.10	-0.79%	9,240
Oct 7, 2026	124.00	124.03	122.31	123.07	123.07	-1.13%	7,918
Oct 6, 2026	124.34	125.00	124.05	124.48	124.48	0.48%	7,074
Oct 5, 2026	124.18	124.39	123.27	123.88	123.88	0.71%	11,068
Oct 2, 2026	121.00	123.79	121.00	123.01	123.01	2.87%	9,224
Oct 1, 2026	120.77	120.92	118.60	119.58	119.58	0.83%	5,653
Sep 30, 2026	118.24	119.00	117.81	118.59	118.59	-0.50%	2,885
Sep 29, 2026	117.56	119.81	117.56	119.18	119.18	2.32%	7,113
Sep 28, 2026	116.15	118.76	115.75	116.48	116.48	-0.74%	12,567
Sep 25, 2026	117.94	118.58	117.00	117.35	117.35	1.63%	6,247
Sep 24, 2026	115.84	116.26	114.81	115.47	115.47	-1.32%	6,481
Sep 23, 2026	118.27	118.46	116.26	117.01	117.01	-0.59%	13,782
Sep 22, 2026	115.83	117.70	115.29	117.70	117.70	1.68%	4,237
Sep 21, 2026	113.96	115.80	113.86	115.76	115.76	3.98%	15,890
Sep 18, 2026	111.33	111.87	110.50	111.33	111.33	1.02%	9,315
Sep 17, 2026	108.01	110.27	108.01	110.21	110.21	2.33%	11,334
Sep 16, 2026	107.03	107.90	106.94	107.70	107.70	1.79%	7,209
Sep 15, 2026	105.90	106.75	105.35	105.81	105.81	-0.11%	8,266
Sep 14, 2026	107.26	107.26	104.99	105.93	105.93	-4.44%	12,480
Sep 11, 2026	109.90	111.00	109.54	110.85	110.85	0.97%	3,059
Sep 10, 2026	111.67	111.67	108.97	109.78	109.78	-1.55%	6,000
Sep 9, 2026	112.35	112.47	110.70	111.51	111.51	-1.14%	4,901
Sep 8, 2026	112.11	113.36	111.45	112.80	112.80	0.45%	12,754
Sep 7, 2026	112.49	112.60	111.75	112.29	112.29	1.63%	4,987
Sep 4, 2026	108.76	111.12	108.76	110.49	110.49	2.78%	6,358
Sep 3, 2026	107.61	107.80	106.09	107.50	107.50	-0.59%	8,061
Sep 2, 2026	106.69	108.14	105.72	108.14	108.14	0.78%	4,554
Sep 1, 2026	108.81	108.87	106.00	107.30	107.30	-0.25%	4,783
Aug 31, 2026	108.12	108.12	107.36	107.57	107.57	-1.67%	4,116
Aug 28, 2026	109.40	110.15	108.86	109.40	109.40	0.22%	3,052
Aug 27, 2026	108.87	110.50	108.23	109.16	109.16	2.74%	6,145
Aug 26, 2026	106.79	106.80	105.58	106.25	106.25	-0.03%	1,392
Aug 25, 2026	106.19	107.03	105.56	106.28	106.28	1.53%	5,504
Aug 24, 2026	106.04	106.82	104.01	104.68	104.68	-2.71%	4,247
Aug 21, 2026	108.19	108.74	107.00	107.60	107.60	0.51%	5,042
Aug 20, 2026	108.03	108.10	106.24	107.05	107.05	-0.34%	4,839
Aug 19, 2026	108.92	110.23	106.35	107.42	107.42	-1.61%	17,346
Aug 18, 2026	112.34	112.47	108.50	109.18	109.18	-5.17%	9,249
Aug 17, 2026	114.13	115.28	113.63	115.13	115.13	2.42%	4,723
Aug 14, 2026	113.77	114.15	112.25	112.41	112.41	-2.17%	2,665
Aug 13, 2026	113.36	115.26	112.53	114.90	114.90	1.56%	11,727
Aug 12, 2026	110.97	113.50	110.97	113.13	113.13	2.67%	6,322
Aug 11, 2026	109.80	111.04	109.73	110.19	110.19	0.36%	3,969
Aug 10, 2026	111.80	112.33	109.79	109.79	109.79	-1.40%	7,218