EPA:CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	113.71	114.23	110.64	110.64	110.64	-4.94%	23,093
Jun 4, 2026	118.00	118.00	112.85	116.38	116.38	-3.32%	25,578
Jun 3, 2026	120.96	122.06	118.63	120.38	120.38	0.48%	25,812
Jun 2, 2026	117.78	120.34	117.60	119.81	119.81	2.46%	16,304
Jun 1, 2026	115.65	116.94	114.16	116.94	116.94	2.44%	28,056
May 29, 2026	114.55	115.98	113.65	114.16	114.16	0.34%	26,726
May 28, 2026	112.00	114.10	111.44	113.77	113.77	1.61%	16,915
May 27, 2026	113.58	116.55	111.18	111.97	111.97	-0.65%	39,433
May 26, 2026	110.84	113.69	110.00	112.70	112.70	1.24%	14,313
May 25, 2026	110.53	111.56	110.33	111.32	111.32	2.03%	13,532
May 22, 2026	108.32	109.19	107.88	109.10	109.10	2.50%	12,961
May 21, 2026	106.90	108.14	106.44	106.44	106.44	-0.41%	20,761
May 20, 2026	104.50	107.00	104.44	106.88	106.88	4.11%	23,398
May 19, 2026	103.63	104.25	101.05	102.66	102.66	-1.75%	46,308
May 18, 2026	105.98	108.15	103.93	104.49	104.49	-2.66%	38,332
May 15, 2026	108.63	108.99	105.85	107.35	107.35	-3.12%	28,411
May 14, 2026	109.14	110.95	108.30	110.80	110.80	2.78%	16,304
May 13, 2026	107.60	108.63	106.30	107.80	107.80	3.67%	19,061
May 12, 2026	106.50	107.33	103.24	103.99	103.99	-3.98%	48,135
May 11, 2026	106.75	108.43	105.75	108.30	108.30	2.65%	17,847
May 8, 2026	103.53	105.88	102.92	105.50	105.50	2.08%	21,673
May 7, 2026	103.62	104.10	101.65	103.35	103.35	0.45%	17,675
May 6, 2026	100.77	103.09	100.56	102.88	102.88	3.10%	23,051
May 5, 2026	97.19	99.79	97.10	99.79	99.79	3.80%	17,507
May 4, 2026	97.17	97.68	95.69	96.14	96.14	1.20%	27,789
Apr 30, 2026	94.78	96.38	93.90	95.00	95.00	0.03%	26,329
Apr 29, 2026	94.72	95.23	94.28	94.97	94.97	2.37%	11,735
Apr 28, 2026	96.04	96.04	92.77	92.77	92.77	-2.96%	28,239
Apr 27, 2026	96.73	97.45	95.20	95.60	95.60	-0.39%	23,046
Apr 24, 2026	93.74	96.26	93.64	95.97	95.97	3.11%	19,156
Apr 23, 2026	92.00	93.13	91.30	93.08	93.08	2.03%	16,928
Apr 22, 2026	90.26	91.23	90.00	91.23	91.23	2.03%	15,586
Apr 21, 2026	89.63	89.99	88.81	89.42	89.42	1.03%	7,083
Apr 20, 2026	88.64	89.06	88.17	88.51	88.51	-0.74%	12,465
Apr 17, 2026	87.68	89.27	87.57	89.16	89.16	1.46%	5,378
Apr 16, 2026	88.11	88.16	86.73	87.88	87.88	0.90%	22,695
Apr 15, 2026	86.96	87.36	86.56	87.09	87.09	1.36%	17,048
Apr 14, 2026	85.34	85.93	85.10	85.93	85.93	2.12%	13,589
Apr 13, 2026	83.40	84.27	83.07	84.14	84.14	-0.18%	6,341
Apr 10, 2026	82.47	84.26	82.39	84.30	84.30	2.85%	8,737
Apr 9, 2026	80.86	81.96	80.39	81.96	81.96	1.41%	3,596
Apr 8, 2026	80.61	81.61	80.18	80.82	80.82	5.96%	31,321
Apr 7, 2026	76.52	77.27	75.68	76.27	76.27	0.67%	11,540
Apr 2, 2026	74.20	76.10	73.46	75.76	75.76	-1.13%	5,281
Apr 1, 2026	75.73	76.63	75.00	76.63	76.63	5.36%	8,710
Mar 31, 2026	71.69	73.14	71.41	72.73	72.73	-	13,310
Mar 30, 2026	73.35	74.13	72.00	72.73	72.73	-1.07%	7,093
Mar 27, 2026	75.09	75.09	73.14	73.52	73.52	-2.55%	7,193
Mar 26, 2026	77.10	77.18	75.40	75.45	75.45	-3.09%	16,595
Mar 25, 2026	77.54	78.08	77.33	77.85	77.85	1.33%	10,045