EPA:EPAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	38.07	38.15	38.07	38.09	-	-1.01%	351
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
Mar 16, 2026	37.67	37.86	37.30	37.68	37.68	0.27%	4,042
Mar 13, 2026	37.45	37.98	37.30	37.58	37.58	-0.63%	6,204
Mar 12, 2026	38.06	38.06	37.55	37.82	37.82	-1.11%	8,772
Mar 11, 2026	38.22	38.48	37.97	38.25	38.25	-0.86%	8,059
Mar 10, 2026	38.58	38.69	38.16	38.58	38.58	2.39%	14,060
Mar 9, 2026	36.88	37.68	36.73	37.68	37.68	-0.67%	11,728
Mar 6, 2026	38.40	38.49	37.39	37.93	37.93	-0.73%	14,727
Mar 5, 2026	38.59	39.08	38.20	38.21	38.21	-1.41%	8,636
Mar 4, 2026	38.32	38.93	38.09	38.76	38.76	1.84%	20,208
Mar 3, 2026	38.82	38.82	37.80	38.06	38.06	-3.68%	17,488
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