EPA:EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	181.85	187.80	180.30	182.70	-	2.21%	1,013,000
Jun 11, 2026	176.60	179.45	176.25	178.75	178.75	0.08%	629,852
Jun 10, 2026	179.20	179.70	175.45	178.60	178.60	-0.61%	798,940
Jun 9, 2026	171.95	179.90	171.55	179.70	179.70	3.78%	723,399
Jun 8, 2026	172.00	174.80	171.30	173.15	173.15	-0.52%	469,097
Jun 5, 2026	176.25	180.10	173.30	174.05	174.05	-1.25%	608,050
Jun 4, 2026	170.00	177.55	169.85	176.25	176.25	3.83%	742,080
Jun 3, 2026	170.65	171.65	169.55	169.75	169.75	-0.79%	498,261
Jun 2, 2026	172.80	174.00	168.30	171.10	171.10	-0.98%	558,075
Jun 1, 2026	174.95	176.45	170.80	172.80	172.80	-1.34%	590,386
May 29, 2026	175.25	178.85	174.25	175.15	175.15	0.20%	957,539
May 28, 2026	174.00	176.05	172.05	174.80	174.80	0.09%	518,574
May 27, 2026	174.05	176.55	173.80	174.65	174.65	1.48%	607,802
May 26, 2026	174.80	175.15	172.10	172.10	172.10	-1.71%	491,803
May 25, 2026	174.95	176.50	173.80	175.10	175.10	1.07%	399,479
May 22, 2026	177.40	177.80	173.25	173.25	173.25	-1.23%	539,250
May 21, 2026	176.50	177.30	174.00	175.40	175.40	-0.74%	542,566
May 20, 2026	176.30	177.90	173.80	176.70	176.70	0.40%	619,245
May 19, 2026	175.30	178.05	174.80	176.00	176.00	1.03%	509,867
May 18, 2026	171.25	175.50	170.00	174.20	174.20	0.55%	506,851
May 15, 2026	172.00	175.03	172.00	173.25	173.25	0.03%	745,564
May 14, 2026	171.00	173.25	170.60	173.20	173.20	1.61%	725,358
May 13, 2026	167.75	170.45	165.45	170.45	170.45	2.74%	780,415
May 12, 2026	163.75	166.50	162.50	165.90	165.90	-0.66%	795,593
May 11, 2026	171.75	174.20	165.75	167.00	167.00	-2.57%	768,136
May 8, 2026	175.00	175.00	171.20	171.40	171.40	-2.78%	700,283
May 7, 2026	177.35	180.30	176.10	176.30	176.30	-0.23%	708,010
May 6, 2026	172.95	178.60	172.00	176.70	176.70	3.03%	808,173
May 5, 2026	171.40	173.50	168.65	171.50	171.50	1.33%	741,287
May 4, 2026	182.50	182.70	173.25	173.25	169.25	-4.41%	944,572
Apr 30, 2026	179.50	182.15	177.85	181.25	177.07	0.36%	1,056,641
Apr 29, 2026	182.50	182.70	179.10	180.60	176.43	-1.15%	703,779
Apr 28, 2026	185.40	187.55	182.20	182.70	178.48	-2.01%	643,358
Apr 27, 2026	185.80	188.70	185.10	186.45	182.15	0.40%	883,185
Apr 24, 2026	188.60	190.60	184.35	185.70	181.41	-3.18%	1,339,786
Apr 23, 2026	191.25	198.70	190.00	191.80	187.37	-4.81%	1,116,866
Apr 22, 2026	205.10	205.10	200.00	201.50	196.85	-2.52%	458,314
Apr 21, 2026	206.90	209.40	206.30	206.70	201.93	0.10%	386,785
Apr 20, 2026	208.00	211.00	206.30	206.50	201.73	-4.27%	615,840
Apr 17, 2026	206.50	217.40	206.50	215.70	210.72	4.25%	1,020,490
Apr 16, 2026	205.10	209.10	204.10	206.90	202.12	1.12%	584,721
Apr 15, 2026	205.30	206.00	202.90	204.60	199.88	-0.05%	613,164
Apr 14, 2026	199.10	204.70	197.90	204.70	199.97	3.88%	554,562
Apr 13, 2026	195.40	197.65	195.00	197.05	192.50	-1.10%	431,149
Apr 10, 2026	198.00	201.80	197.90	199.25	194.65	0.99%	429,155
Apr 9, 2026	199.35	199.60	195.00	197.30	192.74	-1.69%	525,306
Apr 8, 2026	199.50	204.20	198.80	200.70	196.07	5.52%	1,012,042
Apr 7, 2026	191.30	195.15	189.85	190.20	185.81	-0.55%	587,247
Apr 2, 2026	192.30	192.55	188.40	191.25	186.83	-1.39%	795,406
Apr 1, 2026	202.00	202.10	186.80	193.95	189.47	-2.24%	1,451,051