EPA:EPAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.47	40.64	40.30	40.45	40.45	-0.32%	32,609
May 27, 2026	40.72	40.93	40.46	40.58	40.58	0.38%	18,361
May 26, 2026	40.86	40.88	40.43	40.43	40.43	-1.47%	5,682
May 25, 2026	40.63	41.04	40.52	41.03	41.03	2.08%	14,710
May 22, 2026	39.99	40.29	39.99	40.20	40.20	1.06%	11,460
May 21, 2026	39.83	40.09	39.56	39.78	39.78	-0.14%	90,254
May 20, 2026	38.96	40.00	38.95	39.83	39.83	2.10%	5,729
May 19, 2026	38.98	39.32	38.98	39.01	39.01	0.13%	4,840
May 18, 2026	38.58	39.12	38.47	38.96	38.96	0.39%	9,547
May 15, 2026	39.07	39.09	38.70	38.81	38.81	-1.61%	3,319
May 14, 2026	39.21	39.46	39.10	39.45	39.45	1.31%	1,444
May 13, 2026	38.85	38.94	38.56	38.94	38.94	1.04%	2,831
May 12, 2026	38.62	38.81	38.49	38.54	38.54	-1.56%	2,304
May 11, 2026	39.21	39.28	39.05	39.15	39.15	-0.18%	11,386
May 8, 2026	39.19	39.39	39.14	39.22	39.22	-0.77%	10,452
May 7, 2026	39.84	40.07	39.48	39.52	39.52	-0.45%	3,890
May 6, 2026	39.11	40.07	39.08	39.70	39.70	2.64%	21,856
May 5, 2026	38.12	38.68	38.12	38.68	38.68	1.84%	6,705
May 4, 2026	38.75	38.83	37.98	37.98	37.98	-2.11%	15,367
Apr 30, 2026	38.07	38.80	38.07	38.80	38.80	0.84%	139,150
Apr 29, 2026	38.68	38.68	38.39	38.48	38.48	-0.43%	25,578
Apr 28, 2026	38.78	38.96	38.53	38.64	38.64	-0.31%	1,864
Apr 27, 2026	39.04	39.23	38.74	38.76	38.76	-0.62%	2,335
Apr 24, 2026	38.89	39.18	38.65	39.00	39.00	-0.08%	6,238
Apr 23, 2026	38.98	39.07	38.72	39.03	39.03	-0.14%	4,714
Apr 22, 2026	39.49	39.49	39.06	39.09	39.09	-0.50%	4,684
Apr 21, 2026	39.71	39.81	39.24	39.28	39.28	-0.95%	7,086
Apr 20, 2026	39.59	39.76	39.47	39.66	39.66	-1.33%	6,755
Apr 17, 2026	39.15	40.19	39.15	40.19	40.19	2.70%	6,704
Apr 16, 2026	39.29	39.36	39.10	39.14	39.14	0.06%	22,628
Apr 15, 2026	39.29	39.37	39.08	39.11	39.11	-0.84%	15,046
Apr 14, 2026	39.16	39.57	39.14	39.44	39.44	1.73%	8,454
Apr 13, 2026	38.54	38.82	38.44	38.77	38.77	-0.73%	5,653
Apr 10, 2026	38.81	39.21	38.75	39.06	39.06	1.01%	5,916
Apr 9, 2026	38.82	38.82	38.43	38.67	38.67	-0.64%	73,874
Apr 8, 2026	39.00	39.16	38.60	38.92	38.92	5.47%	26,115
Apr 7, 2026	37.31	37.76	36.79	36.90	36.90	-0.89%	12,959
Apr 2, 2026	36.88	37.30	36.54	37.23	37.23	-1.13%	13,644
Apr 1, 2026	37.54	37.76	37.20	37.65	37.65	2.90%	49,875
Mar 31, 2026	36.25	36.64	36.15	36.59	36.59	1.12%	5,795
Mar 30, 2026	35.91	36.21	35.90	36.19	36.19	0.43%	5,526
Mar 27, 2026	36.51	36.51	35.90	36.03	36.03	-1.11%	7,203
Mar 26, 2026	36.75	36.75	36.38	36.44	36.44	-1.50%	13,726
Mar 25, 2026	37.04	37.23	36.79	36.99	36.99	1.50%	5,140
Mar 24, 2026	36.57	36.62	36.10	36.45	36.45	-0.14%	9,535
Mar 23, 2026	35.40	37.12	35.14	36.50	36.50	1.35%	29,972
Mar 20, 2026	37.18	37.19	36.01	36.01	36.01	-1.95%	5,280
Mar 19, 2026	37.15	37.15	36.53	36.73	36.73	-2.69%	7,413
Mar 18, 2026	38.15	38.28	37.55	37.74	37.74	-0.25%	7,016
Mar 17, 2026	37.63	38.10	37.62	37.84	37.84	0.41%	3,399