EPA:ESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	28.39	28.73	28.35	28.73	28.73	0.60%	139,160
Sep 30, 2025	28.54	28.60	28.46	28.56	28.56	-0.10%	140,158
Sep 29, 2025	28.63	28.72	28.54	28.59	28.59	0.28%	152,138
Sep 26, 2025	28.51	28.64	28.43	28.51	28.51	-	111,054
Sep 25, 2025	28.44	28.54	28.31	28.51	28.51	-0.04%	112,496
Sep 24, 2025	28.47	28.63	28.44	28.52	28.52	-0.14%	74,620
Sep 23, 2025	28.58	28.61	28.53	28.56	28.56	0.07%	96,317
Sep 22, 2025	28.52	28.57	28.37	28.54	28.54	0.39%	116,987
Sep 19, 2025	28.36	28.53	28.33	28.43	28.43	0.11%	101,901
Sep 18, 2025	28.28	28.46	28.22	28.40	28.40	1.28%	112,748
Sep 17, 2025	28.08	28.12	28.02	28.04	28.04	-0.14%	106,741
Sep 16, 2025	28.28	28.33	28.05	28.08	28.08	-0.78%	121,180
Sep 15, 2025	28.31	28.35	28.21	28.30	28.30	-	204,913
Sep 12, 2025	28.22	28.33	28.20	28.30	28.30	0.18%	122,912
Sep 11, 2025	28.17	28.25	28.08	28.25	28.25	0.68%	84,452
Sep 10, 2025	28.10	28.17	28.04	28.06	28.06	0.61%	94,727
Sep 9, 2025	27.84	27.93	27.81	27.89	27.89	0.04%	702,373
Sep 8, 2025	27.86	27.91	27.80	27.88	27.88	0.58%	138,387
Sep 5, 2025	28.10	28.11	27.62	27.72	27.72	-0.93%	121,063
Sep 4, 2025	27.87	28.00	27.85	27.98	27.98	0.87%	85,373
Sep 3, 2025	27.81	27.88	27.71	27.74	27.74	0.80%	84,417
Sep 2, 2025	27.78	27.84	27.51	27.52	27.52	-1.11%	135,817
Sep 1, 2025	27.73	27.83	27.72	27.83	27.83	0.25%	133,942
Aug 29, 2025	28.02	28.04	27.73	27.76	27.76	-0.68%	112,785
Aug 28, 2025	28.03	28.10	27.88	27.95	27.95	-0.43%	93,231
Aug 27, 2025	28.02	28.13	28.00	28.07	28.07	1.01%	92,197
Aug 26, 2025	27.83	27.87	27.75	27.79	27.79	-0.11%	84,744
Aug 25, 2025	27.73	27.84	27.72	27.82	27.82	0.11%	96,419
Aug 22, 2025	27.62	27.85	27.62	27.79	27.79	0.43%	134,010
Aug 21, 2025	27.69	27.69	27.50	27.67	27.67	0.47%	48,953
Aug 20, 2025	27.67	27.70	27.35	27.54	27.54	-0.76%	102,226
Aug 19, 2025	27.77	27.84	27.67	27.75	27.75	-0.14%	78,191
Aug 18, 2025	27.74	27.83	27.69	27.79	27.79	0.22%	90,313
Aug 15, 2025	27.95	27.96	27.70	27.73	27.73	-0.50%	58,488
Aug 14, 2025	27.80	27.92	27.72	27.87	27.87	0.65%	86,794
Aug 13, 2025	27.75	27.85	27.69	27.69	27.69	0.11%	104,020
Aug 12, 2025	27.65	27.76	27.56	27.66	27.66	-0.14%	79,727
Aug 11, 2025	27.63	27.74	27.56	27.70	27.70	0.80%	93,611
Aug 8, 2025	27.42	27.57	27.41	27.48	27.48	0.26%	68,458
Aug 7, 2025	27.40	27.61	27.39	27.41	27.41	-	100,357
Aug 6, 2025	27.47	27.52	27.23	27.41	27.41	0.18%	85,956
Aug 5, 2025	27.63	27.68	27.34	27.36	27.36	-0.33%	106,248
Aug 4, 2025	27.21	27.47	27.21	27.45	27.45	1.10%	184,283
Aug 1, 2025	27.80	27.81	26.99	27.15	27.15	-3.31%	290,432
Jul 31, 2025	28.20	28.32	27.99	28.08	28.08	0.54%	167,129
Jul 30, 2025	27.76	28.00	27.72	27.93	27.93	0.50%	117,822
Jul 29, 2025	27.87	27.96	27.78	27.79	27.79	0.47%	148,807
Jul 28, 2025	27.54	27.66	27.52	27.66	27.66	1.17%	155,644
Jul 25, 2025	27.28	27.38	27.24	27.34	27.34	0.40%	78,910
Jul 24, 2025	27.20	27.29	27.15	27.23	27.23	0.33%	76,435