EPA:EESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	338.52	338.52	335.71	335.71	-	-0.92%	18
Sep 22, 2026	337.69	339.68	337.23	338.83	338.83	0.51%	1,084
Sep 21, 2026	335.49	337.13	335.26	337.11	337.11	1.03%	3,258
Sep 18, 2026	335.66	335.66	332.78	333.68	333.68	-1.49%	482
Sep 17, 2026	334.78	338.73	334.70	338.73	338.73	1.47%	270
Sep 16, 2026	331.44	333.83	330.61	333.83	333.83	0.81%	676
Sep 15, 2026	329.69	331.48	328.00	331.15	331.15	-0.13%	660
Sep 14, 2026	331.74	333.70	331.44	331.58	331.58	-0.63%	535
Sep 11, 2026	333.24	334.97	333.08	333.69	333.69	0.07%	598
Sep 10, 2026	336.12	337.00	333.46	333.46	333.46	-0.76%	9,620
Sep 9, 2026	339.66	339.66	336.03	336.03	336.03	-1.32%	160
Sep 8, 2026	340.01	341.30	339.79	340.54	340.54	-0.10%	317
Sep 7, 2026	342.37	342.37	340.89	340.89	340.89	-0.46%	617
Sep 4, 2026	342.16	342.46	341.78	342.46	342.46	0.19%	908
Sep 3, 2026	339.68	341.80	338.62	341.80	341.80	0.96%	211
Sep 2, 2026	340.25	340.25	337.65	338.55	338.55	-0.95%	439
Sep 1, 2026	344.35	344.35	341.22	341.81	341.81	-0.66%	249
Aug 31, 2026	345.96	347.67	344.08	344.08	344.08	-0.78%	1,162
Aug 28, 2026	346.71	346.98	346.10	346.77	346.77	0.33%	210
Aug 27, 2026	344.15	345.75	344.15	345.63	345.63	0.32%	67
Aug 26, 2026	344.09	344.54	344.09	344.54	344.54	0.07%	169
Aug 25, 2026	342.39	344.75	342.39	344.29	344.29	0.77%	706
Aug 24, 2026	339.88	341.66	339.88	341.66	341.66	-0.06%	80
Aug 21, 2026	339.05	341.87	339.05	341.87	341.87	0.82%	159
Aug 20, 2026	338.77	339.10	338.39	339.10	339.10	-0.05%	642
Aug 19, 2026	338.58	339.28	337.04	339.28	339.28	0.21%	547
Aug 18, 2026	340.51	341.12	338.56	338.56	338.56	-0.82%	201
Aug 17, 2026	344.19	344.19	341.35	341.35	341.35	-1.17%	569
Aug 14, 2026	346.21	346.56	345.15	345.40	345.40	0.13%	1,204
Aug 13, 2026	344.73	346.67	344.73	344.97	344.97	0.18%	13,277
Aug 12, 2026	345.62	345.62	343.88	344.35	344.35	-0.18%	165
Aug 11, 2026	344.02	345.30	343.57	344.98	344.98	0.08%	248
Aug 10, 2026	345.02	345.02	344.61	344.71	344.71	-0.37%	254
Aug 7, 2026	344.16	346.26	344.16	345.98	345.98	0.52%	784
Aug 6, 2026	344.31	345.23	344.17	344.17	344.17	0.13%	1,082
Aug 5, 2026	345.17	345.17	343.51	343.73	343.73	-0.16%	567
Aug 4, 2026	341.58	344.28	341.58	344.28	344.28	0.95%	1,108
Aug 3, 2026	339.86	341.04	339.86	341.04	341.04	0.95%	166
Jul 31, 2026	341.16	341.16	337.82	337.82	337.82	-0.81%	93
Jul 30, 2026	338.29	341.69	338.29	340.58	340.58	0.80%	983
Jul 29, 2026	340.07	340.07	337.74	337.87	337.87	-0.48%	3,496
Jul 28, 2026	336.51	339.48	336.51	339.48	339.48	1.16%	257
Jul 27, 2026	336.31	336.52	335.58	335.58	335.58	0.54%	895
Jul 24, 2026	331.41	333.79	331.41	333.79	333.79	0.81%	3,073
Jul 23, 2026	335.11	335.11	330.49	331.13	331.13	-1.67%	502
Jul 22, 2026	333.29	336.80	333.29	336.74	336.74	0.60%	389
Jul 21, 2026	333.73	334.74	333.73	334.74	334.74	-0.01%	501
Jul 20, 2026	335.47	335.62	334.77	334.77	334.77	-0.35%	2,542
Jul 17, 2026	333.54	335.94	333.54	335.94	335.94	0.09%	479
Jul 16, 2026	332.79	335.64	332.20	335.64	335.64	1.19%	818