EPA:ESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	30.57	30.74	30.51	30.72	30.72	0.70%	99,225
Apr 21, 2026	30.57	30.69	30.46	30.50	30.50	0.17%	95,848
Apr 20, 2026	30.46	30.57	30.39	30.45	30.45	-0.30%	166,082
Apr 17, 2026	30.25	30.54	30.21	30.54	30.54	1.12%	128,666
Apr 16, 2026	30.14	30.23	30.09	30.20	30.20	0.82%	123,420
Apr 15, 2026	29.87	29.97	29.84	29.96	29.96	0.63%	105,508
Apr 14, 2026	29.55	29.77	29.51	29.77	29.77	1.12%	94,534
Apr 13, 2026	29.30	29.48	29.26	29.44	29.44	-	101,729
Apr 10, 2026	29.49	29.53	29.40	29.44	29.44	0.21%	94,476
Apr 9, 2026	29.33	29.38	29.22	29.38	29.38	0.47%	104,458
Apr 8, 2026	29.32	29.42	29.14	29.24	29.24	2.14%	180,763
Apr 7, 2026	28.85	28.95	28.53	28.63	28.63	-0.46%	136,095
Apr 2, 2026	28.44	28.89	28.35	28.76	28.76	0.19%	147,530
Apr 1, 2026	28.69	28.74	28.52	28.71	28.71	1.73%	181,078
Mar 31, 2026	28.15	28.30	28.10	28.22	28.22	-0.10%	106,531
Mar 30, 2026	28.03	28.30	28.01	28.25	28.25	0.43%	160,404
Mar 27, 2026	28.50	28.52	28.09	28.13	28.13	-1.49%	153,929
Mar 26, 2026	28.73	28.77	28.55	28.55	28.55	-1.00%	76,389
Mar 25, 2026	28.83	28.93	28.69	28.84	28.84	0.57%	100,939
Mar 24, 2026	28.72	28.77	28.50	28.68	28.68	-0.11%	210,454
Mar 23, 2026	28.29	29.28	28.26	28.71	28.71	0.21%	211,236
Mar 20, 2026	28.89	28.92	28.63	28.65	28.65	-0.71%	150,686
Mar 19, 2026	29.15	29.20	28.84	28.85	28.85	-1.44%	183,837
Mar 18, 2026	29.58	29.62	29.25	29.28	29.28	-0.54%	64,542
Mar 17, 2026	29.34	29.58	29.26	29.44	29.44	0.08%	86,205
Mar 16, 2026	29.45	29.54	29.32	29.41	29.41	0.13%	96,431
Mar 13, 2026	29.31	29.60	29.29	29.38	29.37	-	89,300
Mar 12, 2026	29.51	29.53	29.30	29.38	29.38	-0.53%	133,568
Mar 11, 2026	29.50	29.66	29.44	29.53	29.53	-0.13%	82,685
Mar 10, 2026	29.52	29.60	29.35	29.57	29.57	1.02%	116,273
Mar 9, 2026	29.00	29.30	28.97	29.27	29.27	-0.42%	231,033
Mar 6, 2026	29.72	29.75	29.28	29.40	29.40	-1.13%	106,325
Mar 5, 2026	29.81	29.90	29.68	29.73	29.73	-0.24%	157,252
Mar 4, 2026	29.55	29.83	29.52	29.80	29.80	0.97%	104,432
Mar 3, 2026	29.50	29.58	29.29	29.52	29.52	-0.32%	193,545
Mar 2, 2026	29.18	29.70	29.15	29.61	29.61	0.82%	179,550
Feb 27, 2026	29.47	29.53	29.19	29.37	29.37	-0.60%	114,307
Feb 26, 2026	29.68	29.76	29.39	29.55	29.54	-0.34%	120,798
Feb 25, 2026	29.50	29.70	29.49	29.65	29.65	0.75%	79,707
Feb 24, 2026	29.35	29.52	29.21	29.43	29.43	0.55%	68,002
Feb 23, 2026	29.35	29.58	29.20	29.27	29.26	-0.87%	99,501
Feb 20, 2026	29.55	29.60	29.33	29.52	29.52	0.19%	120,024
Feb 19, 2026	29.47	29.53	29.33	29.47	29.47	-0.06%	70,001
Feb 18, 2026	29.28	29.49	29.23	29.49	29.48	1.15%	120,662
Feb 17, 2026	29.11	29.22	28.94	29.15	29.15	0.23%	124,587
Feb 16, 2026	29.14	29.22	29.05	29.08	29.08	-0.19%	144,404
Feb 13, 2026	29.05	29.20	28.89	29.14	29.14	-0.17%	166,261
Feb 12, 2026	29.59	29.62	29.16	29.19	29.19	-1.04%	391,560
Feb 11, 2026	29.45	29.73	29.36	29.49	29.49	-0.16%	121,212
Feb 10, 2026	29.50	29.62	29.44	29.54	29.54	-0.02%	167,154