EPA:EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	54.12	54.12	54.12	54.12	-	0.28%	715
Apr 13, 2026	53.97	53.97	53.97	53.97	53.97	-0.07%	714
Apr 10, 2026	54.16	54.16	54.01	54.01	54.01	-0.75%	1,094
Apr 9, 2026	54.30	54.41	54.30	54.41	54.41	0.04%	603
Apr 8, 2026	54.42	54.42	54.42	54.39	54.39	1.00%	1,683
Apr 7, 2026	54.00	54.00	53.85	53.85	53.85	-0.61%	1,683
Apr 2, 2026	53.90	54.18	53.90	54.18	54.18	0.08%	215
Apr 1, 2026	54.22	54.22	54.14	54.14	54.14	0.32%	980
Mar 31, 2026	53.77	53.97	53.77	53.97	53.97	0.24%	671
Mar 30, 2026	53.84	53.84	53.84	53.84	53.84	0.40%	2,896
Mar 27, 2026	53.63	53.66	53.62	53.62	53.62	-0.19%	1,174
Mar 26, 2026	53.93	53.93	53.93	53.72	53.72	-0.57%	1,571
Mar 25, 2026	54.03	54.03	54.03	54.03	54.03	0.25%	1,571
Mar 24, 2026	53.95	53.95	53.86	53.89	53.89	-0.09%	1,789
Mar 23, 2026	53.63	54.08	53.56	53.95	53.95	0.24%	11,184
Mar 20, 2026	54.17	54.17	53.82	53.82	53.82	-0.47%	1,268
Mar 19, 2026	54.07	54.07	54.07	54.07	54.07	-0.32%	111
Mar 18, 2026	54.45	54.45	54.45	54.24	54.24	-0.23%	3
Mar 17, 2026	54.21	54.35	54.21	54.37	54.37	0.27%	3
Mar 16, 2026	54.11	54.23	54.11	54.22	54.22	0.23%	1,177
Mar 13, 2026	54.10	54.21	54.04	54.10	54.10	-0.19%	2,589
Mar 12, 2026	54.29	54.52	54.20	54.20	54.20	-0.17%	4,860
Mar 11, 2026	54.53	54.53	54.29	54.29	54.29	-0.73%	3,000
Mar 10, 2026	54.74	54.74	54.69	54.69	54.69	0.27%	353
Mar 9, 2026	54.22	54.55	54.22	54.55	54.55	0.05%	1,045
Mar 6, 2026	54.63	54.63	54.52	54.52	54.52	-0.22%	566
Mar 5, 2026	54.81	54.81	54.64	54.64	54.64	-0.59%	1,092
Mar 4, 2026	54.82	55.00	54.80	54.96	54.96	0.25%	911
Mar 3, 2026	54.71	54.83	54.71	54.83	54.83	-0.52%	1,377
Mar 2, 2026	54.98	55.11	54.98	55.11	55.11	-0.46%	1,948
Feb 27, 2026	55.23	55.36	55.23	55.36	55.36	0.20%	357
Feb 26, 2026	55.16	55.25	55.16	55.25	55.25	0.09%	722
Feb 25, 2026	55.16	55.21	55.16	55.20	55.20	0.07%	950
Feb 24, 2026	55.15	55.19	55.15	55.16	55.16	0.01%	98
Feb 23, 2026	55.02	55.16	55.02	55.16	55.16	0.17%	4,550
Feb 20, 2026	54.98	55.06	54.98	55.06	55.06	0.06%	460
Feb 19, 2026	54.98	55.03	54.98	55.03	55.03	0.01%	276
Feb 18, 2026	55.05	55.05	55.05	55.02	55.02	-0.02%	1,313
Feb 17, 2026	54.86	55.04	54.86	55.04	55.04	0.14%	1,313
Feb 16, 2026	55.05	55.05	54.96	54.96	54.96	0.02%	695
Feb 13, 2026	54.95	54.95	54.95	54.95	54.95	0.07%	-
Feb 12, 2026	54.85	54.85	54.85	54.91	54.91	0.07%	888
Feb 11, 2026	54.84	54.87	54.84	54.87	54.87	0.07%	888
Feb 10, 2026	54.73	54.84	54.73	54.84	54.84	0.24%	469
Feb 9, 2026	54.67	54.71	54.67	54.71	54.71	0.05%	1,300
Feb 6, 2026	54.72	54.72	54.72	54.68	54.68	-0.03%	70
Feb 5, 2026	54.60	54.69	54.60	54.69	54.69	0.10%	70
Feb 4, 2026	54.59	54.59	54.59	54.64	54.64	0.09%	92
Feb 3, 2026	54.57	54.59	54.57	54.59	54.59	-0.05%	92
Feb 2, 2026	54.65	54.65	54.65	54.62	54.62	-1.25%	-