EPA:ESD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.47	31.51	31.37	31.44	31.43	0.40%	11,016
Sep 21, 2026	31.15	31.31	31.14	31.31	31.31	1.35%	10,088
Sep 18, 2026	31.05	31.06	30.86	30.89	30.89	-0.05%	32,244
Sep 17, 2026	30.82	30.98	30.80	30.91	30.91	0.24%	7,439
Sep 16, 2026	30.82	30.86	30.77	30.84	30.84	0.37%	25,438
Sep 15, 2026	30.77	30.89	30.69	30.72	30.72	-0.48%	29,903
Sep 14, 2026	30.81	30.87	30.75	30.87	30.87	-0.65%	34,012
Sep 11, 2026	30.90	31.08	30.87	31.07	31.07	0.83%	24,740
Sep 10, 2026	31.01	31.02	30.74	30.82	30.82	-0.34%	41,321
Sep 9, 2026	31.11	31.11	30.89	30.92	30.92	-0.74%	13,488
Sep 8, 2026	31.17	31.21	31.09	31.15	31.15	-0.06%	62,207
Sep 7, 2026	31.26	31.26	31.17	31.17	31.17	-0.10%	87,210
Sep 4, 2026	31.38	31.40	31.20	31.20	31.20	-0.52%	47,139
Sep 3, 2026	31.06	31.37	31.03	31.37	31.37	0.92%	26,794
Sep 2, 2026	30.91	31.08	30.81	31.08	31.08	0.32%	16,590
Sep 1, 2026	31.14	31.16	30.91	30.98	30.98	-0.28%	70,467
Aug 31, 2026	31.16	31.19	31.05	31.06	31.06	-1.14%	42,716
Aug 28, 2026	31.30	31.45	31.28	31.42	31.42	0.52%	20,850
Aug 27, 2026	31.19	31.28	31.18	31.26	31.26	0.68%	28,515
Aug 26, 2026	31.06	31.11	31.02	31.05	31.05	0.03%	27,382
Aug 25, 2026	31.07	31.14	31.00	31.04	31.04	0.16%	43,614
Aug 24, 2026	31.00	31.03	30.93	30.99	30.99	-0.35%	31,940
Aug 21, 2026	31.00	31.12	31.00	31.10	31.10	0.03%	15,530
Aug 20, 2026	31.24	31.25	31.05	31.09	31.09	-0.60%	15,767
Aug 19, 2026	31.14	31.33	31.13	31.28	31.28	0.40%	55,393
Aug 18, 2026	31.24	31.24	31.14	31.15	31.15	-0.97%	43,054
Aug 17, 2026	31.56	31.57	31.46	31.46	31.46	-0.14%	219,201
Aug 14, 2026	31.58	31.61	31.50	31.50	31.50	0.02%	35,052
Aug 13, 2026	31.38	31.62	31.38	31.49	31.49	0.53%	29,380
Aug 12, 2026	31.32	31.44	31.31	31.33	31.33	-0.01%	24,783
Aug 11, 2026	31.37	31.45	31.33	31.33	31.33	-0.19%	18,905
Aug 10, 2026	31.42	31.45	31.36	31.39	31.39	-0.03%	60,124
Aug 7, 2026	31.22	31.41	31.22	31.40	31.40	0.61%	83,105
Aug 6, 2026	31.30	31.33	31.21	31.21	31.21	-0.42%	32,066
Aug 5, 2026	31.44	31.52	31.32	31.34	31.34	0.60%	94,394
Aug 4, 2026	30.83	31.16	30.79	31.16	31.16	1.60%	69,407
Aug 3, 2026	30.46	30.67	30.44	30.66	30.66	1.91%	60,558
Jul 31, 2026	30.22	30.29	30.09	30.09	30.09	0.68%	6,914
Jul 30, 2026	29.75	30.00	29.66	29.88	29.88	0.19%	22,083
Jul 29, 2026	30.12	30.15	29.81	29.83	29.83	-0.86%	12,298
Jul 28, 2026	29.94	30.09	29.93	30.09	30.08	0.50%	94,571
Jul 27, 2026	30.26	30.29	29.93	29.93	29.93	-0.64%	5,992
Jul 24, 2026	30.00	30.14	29.96	30.13	30.13	0.71%	85,990
Jul 23, 2026	30.27	30.29	29.90	29.91	29.91	-1.63%	61,537
Jul 22, 2026	30.28	30.41	30.23	30.41	30.41	0.13%	82,206
Jul 21, 2026	30.30	30.37	30.22	30.37	30.37	0.30%	21,967
Jul 20, 2026	30.20	30.35	30.20	30.28	30.28	0.14%	50,589
Jul 17, 2026	30.25	30.32	30.14	30.23	30.23	-1.29%	32,809
Jul 16, 2026	30.65	30.65	30.52	30.63	30.63	0.10%	67,308
Jul 15, 2026	30.61	30.68	30.57	30.60	30.60	0.21%	62,889