EPA:EKLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	22.12	22.17	22.01	22.17	22.17	-0.17%	431
Feb 3, 2026	22.64	22.64	22.64	22.20	22.20	-1.86%	3,179
Feb 2, 2026	22.27	22.27	22.27	22.62	22.62	0.52%	4,080
Jan 30, 2026	22.49	22.63	22.46	22.51	22.51	-	4,080
Jan 29, 2026	22.78	22.78	22.78	22.51	22.51	-1.36%	-
Jan 28, 2026	22.90	22.90	22.90	22.82	22.82	0.37%	4,896
Jan 27, 2026	22.82	22.82	22.68	22.73	22.73	-0.02%	4,896
Jan 26, 2026	22.62	22.76	22.58	22.74	22.74	0.34%	8,996
Jan 23, 2026	22.69	22.69	22.68	22.66	22.66	-0.25%	2,000
Jan 22, 2026	22.61	22.73	22.61	22.72	22.71	1.15%	10,701
Jan 21, 2026	22.28	22.28	22.28	22.46	22.46	0.23%	6,505
Jan 20, 2026	22.38	22.38	22.32	22.41	22.40	-0.24%	6,505
Jan 19, 2026	22.46	22.50	22.45	22.46	22.46	-1.29%	762
Jan 16, 2026	22.84	22.85	22.84	22.75	22.75	-0.47%	6,118
Jan 15, 2026	22.69	22.69	22.69	22.86	22.86	1.03%	3,322
Jan 14, 2026	22.69	22.69	22.57	22.63	22.63	-0.30%	3,322
Jan 13, 2026	22.77	22.84	22.77	22.70	22.70	-0.29%	7,559
Jan 12, 2026	22.72	22.74	22.68	22.76	22.76	-0.46%	3,063
Jan 9, 2026	22.83	22.87	22.83	22.87	22.87	0.26%	8,290
Jan 8, 2026	22.74	22.83	22.70	22.81	22.81	-0.18%	955
Jan 7, 2026	22.91	22.91	22.83	22.85	22.85	0.08%	3,329
Jan 6, 2026	22.62	22.62	22.58	22.83	22.83	1.03%	832
Jan 5, 2026	22.35	22.35	22.32	22.60	22.60	1.30%	160
Jan 2, 2026	22.44	22.44	22.44	22.31	22.31	-0.96%	50
Dec 31, 2025	22.48	22.48	22.48	22.53	22.53	-0.31%	50
Dec 30, 2025	22.59	22.59	22.59	22.60	22.60	0.04%	50
Dec 29, 2025	22.64	22.64	22.64	22.59	22.59	-0.04%	50
Dec 24, 2025	22.46	22.58	22.46	22.60	22.59	0.19%	700
Dec 23, 2025	22.57	22.57	22.54	22.55	22.55	-0.16%	425
Dec 22, 2025	22.44	22.44	22.44	22.59	22.59	0.85%	375
Dec 19, 2025	22.27	22.35	22.27	22.40	22.40	0.28%	375
Dec 18, 2025	22.20	22.20	22.20	22.34	22.34	0.24%	2,735
Dec 17, 2025	22.32	22.32	22.27	22.28	22.28	0.01%	2,735
Dec 16, 2025	22.29	22.34	22.29	22.28	22.28	-0.65%	1,934
Dec 15, 2025	22.45	22.45	22.45	22.43	22.43	-0.22%	6,653
Dec 12, 2025	22.63	22.67	22.50	22.47	22.47	-0.04%	6,653
Dec 11, 2025	22.32	22.50	22.32	22.48	22.48	0.67%	965
Dec 10, 2025	22.28	22.32	22.28	22.34	22.33	-0.05%	265
Dec 9, 2025	22.36	22.36	22.34	22.35	22.35	0.02%	1,830
Dec 8, 2025	22.50	22.50	22.45	22.34	22.34	-0.73%	900
Dec 5, 2025	22.41	22.41	22.36	22.51	22.50	0.91%	329
Dec 4, 2025	22.28	22.28	22.28	22.30	22.30	0.55%	5,557
Dec 3, 2025	22.10	22.14	22.10	22.18	22.18	0.88%	5,557
Dec 2, 2025	21.96	22.10	21.96	21.99	21.99	-0.27%	693
Dec 1, 2025	21.91	21.94	21.91	22.05	22.05	-0.04%	2,581
Nov 28, 2025	21.98	22.03	21.98	22.06	22.06	0.64%	106
Nov 27, 2025	21.95	21.95	21.91	21.92	21.92	-0.29%	3,520
Nov 26, 2025	21.94	21.94	21.94	21.98	21.98	0.89%	441
Nov 25, 2025	21.69	21.69	21.54	21.79	21.79	0.64%	441
Nov 24, 2025	21.59	21.64	21.48	21.65	21.65	1.26%	2,869