EPA:EPAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	39.41	39.70	39.10	39.51	39.51	-2.35%	20,492
Feb 27, 2026	40.55	40.68	40.30	40.46	40.46	-0.01%	7,063
Feb 26, 2026	40.49	40.68	40.36	40.47	40.47	-0.14%	3,090
Feb 25, 2026	40.36	40.52	40.30	40.52	40.52	0.82%	4,253
Feb 24, 2026	40.12	40.28	39.96	40.19	40.19	0.25%	5,118
Feb 23, 2026	40.18	40.36	40.05	40.09	40.09	-0.36%	3,940
Feb 20, 2026	39.91	40.31	39.80	40.24	40.24	1.25%	6,705
Feb 19, 2026	40.05	40.05	39.63	39.74	39.74	-0.79%	6,159
Feb 18, 2026	39.72	40.08	39.69	40.06	40.06	1.12%	3,857
Feb 17, 2026	39.40	39.61	39.16	39.61	39.61	0.74%	10,742
Feb 16, 2026	39.52	39.56	39.30	39.32	39.32	-0.32%	12,167
Feb 13, 2026	39.47	39.52	39.20	39.45	39.45	-0.37%	17,658
Feb 12, 2026	40.09	40.13	39.59	39.59	39.59	-0.33%	4,073
Feb 11, 2026	39.86	39.90	39.50	39.72	39.72	-0.50%	5,647
Feb 10, 2026	39.79	39.94	39.76	39.92	39.92	0.44%	5,853
Feb 9, 2026	39.60	39.75	39.42	39.75	39.75	0.93%	6,904
Feb 6, 2026	38.97	39.40	38.82	39.38	39.38	0.48%	5,874
Feb 5, 2026	39.54	39.69	38.92	39.19	39.19	-0.61%	12,532
Feb 4, 2026	39.56	39.71	39.31	39.43	39.43	0.47%	5,132
Feb 3, 2026	39.81	39.96	39.25	39.25	39.25	-0.98%	6,309
Feb 2, 2026	38.92	39.64	38.90	39.64	39.64	1.24%	11,688
Jan 30, 2026	38.86	39.24	38.86	39.15	39.15	1.06%	6,281
Jan 29, 2026	39.06	39.22	38.70	38.74	38.74	-0.77%	13,157
Jan 28, 2026	39.51	39.51	39.03	39.04	39.04	-0.78%	7,625
Jan 27, 2026	39.33	39.45	39.22	39.35	39.35	0.54%	5,189
Jan 26, 2026	39.06	39.19	38.89	39.14	39.14	0.26%	8,717
Jan 23, 2026	39.02	39.07	38.84	39.04	39.04	-0.31%	9,398
Jan 22, 2026	39.13	39.22	38.99	39.16	39.16	1.61%	12,454
Jan 21, 2026	38.59	38.69	38.19	38.54	38.54	-0.40%	11,547
Jan 20, 2026	38.69	38.75	38.40	38.69	38.69	-0.74%	11,572
Jan 19, 2026	39.00	39.18	38.84	38.98	38.98	-1.57%	6,445
Jan 16, 2026	39.73	39.73	39.46	39.60	39.60	-0.29%	4,982
Jan 15, 2026	39.74	39.79	39.62	39.72	39.72	0.42%	7,818
Jan 14, 2026	39.70	39.80	39.50	39.55	39.55	-0.03%	6,922
Jan 13, 2026	39.76	39.80	39.56	39.56	39.56	-0.29%	11,362
Jan 12, 2026	39.56	39.69	39.37	39.68	39.68	0.19%	17,134
Jan 9, 2026	39.17	39.60	39.17	39.60	39.60	1.24%	10,545
Jan 8, 2026	39.02	39.17	38.93	39.12	39.12	-0.15%	41,672
Jan 7, 2026	39.31	39.31	39.10	39.18	39.18	-0.11%	10,185
Jan 6, 2026	39.18	39.37	39.01	39.22	39.22	-0.15%	6,657
Jan 5, 2026	39.07	39.28	38.86	39.28	39.28	1.20%	10,821
Jan 2, 2026	38.58	38.88	38.54	38.82	38.82	0.60%	9,022
Dec 31, 2025	38.59	38.59	38.36	38.59	38.59	-0.34%	6,122
Dec 30, 2025	38.37	38.72	38.30	38.72	38.72	0.87%	8,885
Dec 29, 2025	38.32	38.38	38.17	38.38	38.38	0.47%	17,026
Dec 24, 2025	38.30	38.34	38.20	38.20	38.20	-0.21%	2,130
Dec 23, 2025	38.21	38.32	38.15	38.28	38.28	0.01%	13,041
Dec 22, 2025	38.33	38.38	38.20	38.28	38.28	-0.30%	5,378
Dec 19, 2025	38.28	38.40	38.15	38.39	38.39	0.30%	6,273
Dec 18, 2025	37.90	38.28	37.89	38.28	38.28	0.87%	11,690