EPA:EGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	49.61	49.67	49.61	49.64	49.64	0.13%	3,245
Jan 21, 2026	49.71	49.71	49.56	49.58	49.58	-0.11%	1,866
Jan 20, 2026	49.57	49.64	49.53	49.63	49.63	-0.15%	2,376
Jan 19, 2026	49.76	49.76	49.68	49.71	49.71	0.06%	1,878
Jan 16, 2026	49.73	49.74	49.66	49.68	49.68	-0.17%	3,898
Jan 15, 2026	49.73	49.80	49.73	49.76	49.76	0.06%	2,299
Jan 14, 2026	49.62	49.73	49.62	49.73	49.73	0.17%	2,557
Jan 13, 2026	49.60	49.65	49.60	49.65	49.65	-0.07%	11,618
Jan 12, 2026	49.63	49.68	49.60	49.68	49.68	0.21%	2,670
Jan 9, 2026	49.59	49.63	49.54	49.58	49.58	-0.05%	11,046
Jan 8, 2026	49.64	49.64	49.51	49.60	49.60	-	4,645
Jan 7, 2026	49.58	49.68	49.57	49.60	49.60	0.21%	3,942
Jan 6, 2026	49.33	49.50	49.33	49.50	49.50	0.21%	6,030
Jan 5, 2026	49.31	49.39	49.31	49.40	49.40	0.20%	1,122
Jan 2, 2026	49.37	49.45	49.30	49.30	49.30	-0.37%	10,714