EPA:EGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.10	49.28	49.05	49.28	49.28	0.07%	98
Apr 1, 2026	49.48	49.48	49.24	49.24	49.24	0.05%	13,135
Mar 31, 2026	49.02	49.22	49.00	49.22	49.22	0.39%	16,764
Mar 30, 2026	48.84	49.03	48.80	49.02	49.02	0.47%	4,662
Mar 27, 2026	48.83	48.83	48.69	48.80	48.80	-0.32%	2,983
Mar 26, 2026	49.12	49.12	48.95	48.95	48.95	-0.73%	4,581
Mar 25, 2026	49.20	49.32	49.20	49.31	49.31	0.52%	4,136
Mar 24, 2026	49.24	49.26	49.05	49.06	49.06	-0.29%	2,664
Mar 23, 2026	48.90	49.29	48.71	49.20	49.20	0.50%	9,357
Mar 20, 2026	49.35	49.46	48.96	48.96	48.96	-0.74%	1,508
Mar 19, 2026	49.24	49.38	49.15	49.32	49.32	-0.20%	7,211
Mar 18, 2026	49.70	49.70	49.42	49.42	49.42	-0.34%	790
Mar 17, 2026	49.43	49.59	49.43	49.59	49.59	0.39%	4,489
Mar 16, 2026	49.31	49.49	49.28	49.40	49.40	0.23%	7,244
Mar 13, 2026	49.32	49.44	49.28	49.28	49.28	-0.17%	2,221
Mar 12, 2026	49.50	49.50	49.35	49.36	49.36	-0.34%	2,733
Mar 11, 2026	49.78	49.78	49.52	49.53	49.53	-0.66%	1,867
Mar 10, 2026	49.93	49.93	49.77	49.86	49.86	0.43%	5,301
Mar 9, 2026	49.46	49.69	49.46	49.65	49.65	-0.07%	10,800
Mar 6, 2026	49.80	49.83	49.68	49.68	49.68	-0.32%	8,569
Mar 5, 2026	49.91	50.06	49.84	49.84	49.84	-0.64%	2,253
Mar 4, 2026	50.04	50.16	49.94	50.16	50.16	0.20%	3,979
Mar 3, 2026	50.10	50.10	49.95	50.06	50.06	-0.46%	6,270
Mar 2, 2026	50.45	50.50	50.29	50.29	50.29	-0.54%	5,900
Feb 27, 2026	50.42	50.56	50.42	50.56	50.56	0.31%	3,997
Feb 26, 2026	50.39	50.45	50.37	50.41	50.41	0.12%	3,305
Feb 25, 2026	50.36	50.36	50.30	50.35	50.35	0.02%	5,507
Feb 24, 2026	50.38	50.38	50.33	50.34	50.34	0.08%	3,298
Feb 23, 2026	50.30	50.32	50.22	50.30	50.30	0.10%	2,634
Feb 20, 2026	50.24	50.28	50.24	50.25	50.25	0.10%	1,714
Feb 19, 2026	50.14	50.20	50.14	50.20	50.20	0.01%	10,013
Feb 18, 2026	50.16	50.22	50.16	50.20	50.20	0.04%	3,102
Feb 17, 2026	50.13	50.21	50.13	50.18	50.18	0.13%	2,527
Feb 16, 2026	50.11	50.16	50.08	50.11	50.11	0.03%	8,732
Feb 13, 2026	50.14	50.15	50.04	50.10	50.10	0.13%	9,112
Feb 12, 2026	49.96	50.05	49.96	50.03	50.03	0.09%	3,517
Feb 11, 2026	49.95	49.98	49.91	49.98	49.98	0.08%	6,884
Feb 10, 2026	49.89	49.96	49.85	49.94	49.94	0.23%	7,133
Feb 9, 2026	49.77	49.84	49.75	49.83	49.83	0.07%	11,088
Feb 6, 2026	49.80	49.87	49.78	49.79	49.79	-0.05%	2,797
Feb 5, 2026	49.73	49.81	49.72	49.81	49.81	0.10%	2,806
Feb 4, 2026	49.72	49.77	49.72	49.76	49.76	0.14%	1,402
Feb 3, 2026	49.69	49.74	49.64	49.70	49.70	-0.08%	6,319
Feb 2, 2026	49.79	49.81	49.74	49.74	49.74	-0.12%	2,777
Jan 30, 2026	49.83	49.83	49.76	49.80	49.80	-0.12%	9,025
Jan 29, 2026	49.80	49.86	49.79	49.86	49.86	0.11%	1,703
Jan 28, 2026	49.86	49.86	49.80	49.80	49.80	0.09%	1,692
Jan 27, 2026	49.75	49.80	49.70	49.76	49.76	-0.02%	23,723
Jan 26, 2026	49.63	49.78	49.63	49.77	49.77	0.26%	3,237
Jan 23, 2026	49.55	49.68	49.55	49.63	49.63	-0.01%	10,114