EPA:EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	6.55	6.59	6.55	6.59	6.59	0.69%	81
Jun 3, 2026	6.65	6.65	6.54	6.54	6.54	-1.62%	1,021
Jun 2, 2026	6.73	6.74	6.65	6.65	6.65	-0.43%	3,397
Jun 1, 2026	6.76	6.76	6.66	6.68	6.68	-1.61%	10,521
May 29, 2026	6.84	6.84	6.79	6.79	6.79	-0.25%	90,710
May 28, 2026	6.85	6.89	6.84	6.89	6.81	0.07%	1,205
May 27, 2026	6.86	6.90	6.85	6.88	6.80	0.64%	1,514
May 26, 2026	6.87	6.87	6.87	6.84	6.76	-0.64%	-
May 25, 2026	6.83	6.85	6.83	6.88	6.80	1.42%	18
May 22, 2026	6.78	6.80	6.78	6.78	6.71	-0.16%	13,473
May 21, 2026	6.80	6.84	6.79	6.80	6.72	-0.10%	25,650
May 20, 2026	6.70	6.80	6.70	6.80	6.72	1.73%	1,564
May 19, 2026	6.72	6.73	6.72	6.69	6.61	0.28%	5,408
May 18, 2026	6.56	6.67	6.56	6.67	6.59	0.98%	7,591
May 15, 2026	6.65	6.67	6.58	6.60	6.53	-1.70%	22,427
May 14, 2026	6.71	6.72	6.69	6.72	6.64	0.90%	526
May 13, 2026	6.68	6.68	6.62	6.66	6.58	-0.92%	4,199
May 12, 2026	6.70	6.73	6.70	6.72	6.64	-0.62%	16,077
May 11, 2026	6.70	6.78	6.70	6.76	6.68	0.28%	33,694
May 8, 2026	6.79	6.79	6.73	6.74	6.66	-0.96%	43,590
May 7, 2026	6.85	6.85	6.79	6.81	6.73	-1.02%	6,183
May 6, 2026	6.78	6.91	6.78	6.88	6.80	2.29%	6,787
May 5, 2026	6.75	6.75	6.71	6.72	6.64	0.24%	149
May 4, 2026	6.84	6.84	6.70	6.71	6.63	-1.54%	3,324
Apr 30, 2026	6.71	6.71	6.71	6.81	6.73	0.81%	-
Apr 29, 2026	6.85	6.85	6.75	6.76	6.68	-1.39%	12,643
Apr 28, 2026	6.86	6.86	6.85	6.85	6.77	-0.38%	674
Apr 27, 2026	6.87	6.89	6.85	6.88	6.80	0.19%	625
Apr 24, 2026	6.88	6.92	6.86	6.86	6.78	-0.85%	655
Apr 23, 2026	6.93	6.93	6.93	6.92	6.84	-0.69%	1,130
Apr 22, 2026	6.97	6.97	6.97	6.97	6.89	-0.03%	-
Apr 21, 2026	7.03	7.06	6.99	6.97	6.89	-0.57%	3,081
Apr 20, 2026	7.07	7.07	7.07	7.01	6.93	-1.31%	125
Apr 17, 2026	6.99	7.11	6.98	7.11	7.02	1.94%	4,588
Apr 16, 2026	6.99	7.05	6.97	6.97	6.89	-0.29%	19,344
Apr 15, 2026	6.98	7.00	6.98	6.99	6.91	0.53%	10,458
Apr 14, 2026	6.90	6.95	6.90	6.95	6.87	1.46%	362
Apr 13, 2026	6.84	6.85	6.82	6.85	6.77	-0.22%	22,991
Apr 10, 2026	6.87	6.90	6.87	6.87	6.79	0.23%	124
Apr 9, 2026	6.86	6.86	6.84	6.85	6.77	-0.28%	20,517
Apr 8, 2026	6.88	6.89	6.85	6.87	6.79	4.01%	7,370
Apr 7, 2026	6.74	6.74	6.63	6.61	6.53	-0.84%	4,628
Apr 2, 2026	6.53	6.63	6.53	6.66	6.59	0.41%	3,137
Apr 1, 2026	6.59	6.64	6.59	6.64	6.56	3.24%	5,919
Mar 31, 2026	6.42	6.46	6.42	6.43	6.35	0.41%	4,399
Mar 30, 2026	6.27	6.40	6.26	6.40	6.33	2.27%	4,909
Mar 27, 2026	6.30	6.30	6.23	6.26	6.19	-0.76%	1,302
Mar 26, 2026	6.33	6.33	6.30	6.31	6.23	-0.90%	33,062
Mar 25, 2026	6.42	6.46	6.36	6.37	6.29	0.09%	14,386
Mar 24, 2026	6.37	6.40	6.33	6.36	6.29	0.06%	13,187