EPA:EGRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.83	44.83	44.73	44.73	-	-0.09%	218
Sep 22, 2026	44.73	44.85	44.73	44.77	44.77	0.02%	495
Sep 21, 2026	44.72	44.80	44.72	44.76	44.76	0.37%	2,215
Sep 18, 2026	44.73	44.73	44.55	44.60	44.60	-0.37%	294
Sep 17, 2026	44.67	44.83	44.64	44.76	44.76	0.22%	664
Sep 16, 2026	44.65	44.69	44.51	44.66	44.66	0.22%	1,111
Sep 15, 2026	44.55	44.60	44.50	44.56	44.56	-0.04%	60,334
Sep 14, 2026	44.64	44.64	44.53	44.58	44.58	-0.23%	160
Sep 11, 2026	44.72	44.72	44.61	44.69	44.69	0.02%	5,517
Sep 10, 2026	44.92	44.92	44.76	44.68	44.68	-0.51%	321
Sep 9, 2026	45.05	45.05	44.91	44.91	44.91	-0.49%	535
Sep 8, 2026	45.07	45.13	45.05	45.13	45.13	0.16%	25,241
Sep 7, 2026	45.20	45.20	45.04	45.06	45.06	-0.27%	1,392
Sep 4, 2026	45.12	45.20	45.12	45.18	45.18	0.09%	477
Sep 3, 2026	45.08	45.15	45.08	45.14	45.14	0.24%	1,594
Sep 2, 2026	45.02	45.05	45.02	45.03	45.03	-0.27%	94
Sep 1, 2026	45.13	45.15	45.07	45.15	45.15	-0.07%	203
Aug 31, 2026	45.27	45.27	45.18	45.18	45.18	-0.30%	912
Aug 28, 2026	45.34	45.35	45.31	45.31	45.31	-0.11%	282
Aug 27, 2026	45.48	45.48	45.34	45.36	45.36	-0.17%	239
Aug 26, 2026	45.47	45.50	45.42	45.44	45.44	-0.10%	1,099
Aug 25, 2026	45.37	45.48	45.37	45.48	45.48	0.30%	329
Aug 24, 2026	45.35	45.35	45.32	45.35	45.35	0.07%	817
Aug 21, 2026	45.30	45.39	45.30	45.32	45.32	0.01%	684
Aug 20, 2026	45.35	45.35	45.27	45.31	45.31	0.03%	2,726
Aug 19, 2026	45.40	45.40	45.30	45.30	45.30	-0.06%	830
Aug 18, 2026	45.35	45.35	45.30	45.32	45.32	-0.23%	282
Aug 17, 2026	45.47	45.49	45.41	45.43	45.43	-0.08%	2,777
Aug 14, 2026	45.63	45.63	45.46	45.46	45.46	-0.47%	84
Aug 13, 2026	45.63	45.72	45.57	45.68	45.68	0.23%	1,109
Aug 12, 2026	45.56	45.59	45.56	45.57	45.57	-0.02%	1,073
Aug 11, 2026	45.48	45.61	45.44	45.58	45.58	0.08%	4,229
Aug 10, 2026	45.66	45.66	45.55	45.55	45.55	-0.31%	511
Aug 7, 2026	45.70	45.70	45.61	45.69	45.69	-0.01%	541
Aug 6, 2026	45.68	45.74	45.65	45.69	45.69	-0.03%	3,586
Aug 5, 2026	45.73	45.74	45.68	45.71	45.71	0.01%	711
Aug 4, 2026	45.66	45.70	45.55	45.70	45.70	0.27%	243
Aug 3, 2026	45.52	45.59	45.52	45.58	45.58	0.40%	807
Jul 31, 2026	45.52	45.52	45.40	45.40	45.40	-0.21%	2,587
Jul 30, 2026	45.45	45.49	45.42	45.49	45.49	0.04%	422
Jul 29, 2026	45.56	45.57	45.47	45.47	45.47	-0.33%	15,707
Jul 28, 2026	45.58	45.62	45.54	45.62	45.62	0.13%	1,265
Jul 27, 2026	45.53	45.57	45.53	45.56	45.56	0.29%	885
Jul 24, 2026	45.37	45.43	45.35	45.43	45.43	0.32%	186
Jul 23, 2026	45.36	45.40	45.29	45.29	45.29	-0.23%	1,510
Jul 22, 2026	45.38	45.43	45.37	45.39	45.39	-0.09%	1,009
Jul 21, 2026	45.45	45.45	45.42	45.43	45.43	-0.07%	37,137
Jul 20, 2026	45.45	45.53	45.45	45.46	45.46	-0.08%	8,203
Jul 17, 2026	45.52	45.53	45.50	45.50	45.50	-0.04%	622
Jul 16, 2026	45.55	45.55	45.51	45.52	45.52	-0.09%	7,088