EPA:EGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.48	48.48	48.09	48.09	48.09	-0.65%	1,878
Sep 22, 2026	48.35	48.50	48.35	48.41	48.41	-0.03%	2,388
Sep 21, 2026	48.36	48.47	48.36	48.42	48.42	0.50%	931
Sep 18, 2026	48.36	48.36	48.18	48.18	48.18	-0.45%	2,624
Sep 17, 2026	48.30	48.40	48.30	48.40	48.40	0.27%	15,120
Sep 16, 2026	48.24	48.32	48.24	48.27	48.27	0.15%	3,404
Sep 15, 2026	48.18	48.21	48.09	48.20	48.20	-0.08%	3,341
Sep 14, 2026	48.25	48.25	48.14	48.24	48.24	-0.18%	1,154
Sep 11, 2026	48.28	48.33	48.27	48.33	48.33	0.06%	3,261
Sep 10, 2026	48.59	48.59	48.28	48.30	48.30	-0.55%	7,690
Sep 9, 2026	48.75	48.75	48.56	48.56	48.56	-0.54%	2,523
Sep 8, 2026	48.73	48.83	48.69	48.83	48.83	0.17%	1,140
Sep 7, 2026	48.83	48.83	48.74	48.74	48.74	-0.24%	3,118
Sep 4, 2026	48.89	48.89	48.82	48.86	48.86	-	702
Sep 3, 2026	48.78	48.91	48.76	48.86	48.86	0.28%	3,672
Sep 2, 2026	48.70	48.75	48.64	48.72	48.72	-0.24%	1,258
Sep 1, 2026	48.82	48.85	48.75	48.84	48.84	-0.08%	432
Aug 31, 2026	49.07	49.07	48.88	48.88	48.88	-0.31%	5,396
Aug 28, 2026	49.06	49.12	49.02	49.03	49.03	-0.15%	1,955
Aug 27, 2026	49.25	49.25	49.08	49.10	49.10	-0.10%	17,703
Aug 26, 2026	49.28	49.29	49.15	49.15	49.15	-0.19%	3,914
Aug 25, 2026	49.08	49.25	49.04	49.25	49.25	0.40%	1,566
Aug 24, 2026	49.10	49.10	49.05	49.05	49.05	0.01%	3,483
Aug 21, 2026	49.06	49.10	49.03	49.05	49.05	0.01%	2,159
Aug 20, 2026	49.08	49.09	49.03	49.04	49.04	0.04%	1,158
Aug 19, 2026	49.06	49.06	48.96	49.02	49.02	0.02%	229
Aug 18, 2026	49.08	49.08	48.96	49.01	49.01	-0.29%	865
Aug 17, 2026	49.24	49.24	49.16	49.16	49.16	-0.12%	888
Aug 14, 2026	49.42	49.42	49.24	49.22	49.22	-0.43%	2,480
Aug 13, 2026	49.37	49.53	49.36	49.43	49.43	0.14%	4,594
Aug 12, 2026	49.33	49.42	49.33	49.36	49.36	0.03%	3,778
Aug 11, 2026	49.31	49.39	49.22	49.35	49.35	0.05%	5,491
Aug 10, 2026	49.49	49.50	49.32	49.32	49.32	-0.32%	2,928
Aug 7, 2026	49.42	49.50	49.42	49.48	49.48	0.04%	3,087
Aug 6, 2026	49.50	49.52	49.46	49.46	49.46	-0.16%	2,945
Aug 5, 2026	49.60	49.60	49.50	49.54	49.54	0.02%	3,924
Aug 4, 2026	49.46	49.54	49.36	49.53	49.53	0.25%	1,571
Aug 3, 2026	49.37	49.43	49.32	49.41	49.41	0.43%	1,788
Jul 31, 2026	49.35	49.35	49.18	49.20	49.20	-0.21%	1,842
Jul 30, 2026	49.24	49.30	49.22	49.30	49.30	0.03%	302,811
Jul 29, 2026	49.41	49.44	49.33	49.29	49.29	-0.32%	4,810
Jul 28, 2026	49.43	49.45	49.42	49.45	49.45	0.13%	23
Jul 27, 2026	49.36	49.41	49.36	49.38	49.38	0.30%	3,348
Jul 24, 2026	49.14	49.23	49.12	49.23	49.23	0.37%	1,409
Jul 23, 2026	49.16	49.17	49.05	49.05	49.05	-0.22%	14,767
Jul 22, 2026	49.13	49.19	49.13	49.16	49.16	-0.09%	4,295
Jul 21, 2026	49.26	49.26	49.16	49.21	49.21	-0.15%	2,290
Jul 20, 2026	49.25	49.35	49.25	49.28	49.28	-0.11%	1,056
Jul 17, 2026	49.33	49.36	49.29	49.34	49.34	0.04%	4,403
Jul 16, 2026	49.34	49.34	49.21	49.32	49.32	-0.17%	2,636