EPA:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	118.27	118.46	117.88	117.88	-	0.15%	9,014
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
Aug 7, 2026	110.18	112.00	109.93	111.35	111.35	0.44%	4,723
Aug 6, 2026	109.50	111.51	108.36	110.86	110.86	-0.31%	15,945
Aug 5, 2026	111.41	112.30	109.74	111.21	111.21	1.10%	16,362
Aug 4, 2026	106.66	110.06	106.58	110.00	110.00	5.09%	6,526
Aug 3, 2026	104.88	105.34	101.01	104.67	104.67	1.14%	9,154
Jul 31, 2026	105.77	107.67	103.08	103.49	103.49	0.86%	20,269
Jul 30, 2026	97.57	103.99	96.68	102.61	102.61	3.72%	42,761
Jul 29, 2026	100.81	102.45	98.51	98.93	98.93	-3.18%	40,470
Jul 28, 2026	103.38	103.61	100.26	102.18	102.18	-2.22%	30,478
Jul 27, 2026	111.35	111.80	104.31	104.50	104.50	-5.21%	13,915
Jul 24, 2026	111.69	112.60	109.37	110.24	110.24	-1.69%	12,895
Jul 23, 2026	113.31	114.10	111.84	112.13	112.13	-1.62%	7,253
Jul 22, 2026	110.91	114.04	110.00	113.98	113.98	1.14%	10,075
Jul 21, 2026	110.83	112.72	110.44	112.70	112.70	3.27%	8,907
Jul 20, 2026	107.33	110.22	107.15	109.13	109.13	2.21%	10,749
Jul 17, 2026	105.33	107.48	103.07	106.77	106.77	-3.20%	29,190
Jul 16, 2026	112.91	112.96	109.49	110.30	110.30	-2.11%	25,582