EPA:ESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.50	34.54	34.44	34.47	-	0.23%	51,207
Sep 22, 2026	34.35	34.43	34.32	34.39	34.39	0.67%	70,054
Sep 21, 2026	33.97	34.17	33.93	34.16	34.16	1.34%	96,923
Sep 18, 2026	33.84	33.87	33.68	33.71	33.71	0.04%	62,187
Sep 17, 2026	33.61	33.77	33.57	33.70	33.70	0.71%	62,643
Sep 16, 2026	33.40	33.48	33.34	33.46	33.46	0.45%	57,370
Sep 15, 2026	33.38	33.47	33.25	33.31	33.31	-0.47%	92,283
Sep 14, 2026	33.37	33.51	33.33	33.47	33.47	-0.13%	95,271
Sep 11, 2026	33.31	33.54	33.28	33.51	33.51	1.04%	82,224
Sep 10, 2026	33.35	33.36	33.07	33.17	33.17	-0.36%	285,447
Sep 9, 2026	33.45	33.47	33.22	33.29	33.29	-0.70%	90,742
Sep 8, 2026	33.56	33.62	33.47	33.52	33.52	-0.08%	88,422
Sep 7, 2026	33.67	33.69	33.53	33.55	33.55	-0.16%	133,450
Sep 4, 2026	33.76	33.85	33.60	33.60	33.60	-0.51%	80,383
Sep 3, 2026	33.48	33.78	33.44	33.78	33.78	0.65%	86,323
Sep 2, 2026	33.43	33.57	33.31	33.56	33.56	0.33%	96,570
Sep 1, 2026	33.58	33.61	33.33	33.45	33.44	-0.08%	118,200
Aug 31, 2026	33.66	33.67	33.46	33.47	33.47	-1.27%	130,262
Aug 28, 2026	33.63	33.92	33.60	33.90	33.90	0.98%	74,245
Aug 27, 2026	33.49	33.61	33.43	33.57	33.57	0.67%	87,099
Aug 26, 2026	33.32	33.43	33.27	33.35	33.35	0.19%	74,289
Aug 25, 2026	33.35	33.41	33.22	33.29	33.29	0.14%	87,706
Aug 24, 2026	33.22	33.30	33.17	33.24	33.24	-0.24%	109,831
Aug 21, 2026	33.16	33.33	33.15	33.32	33.32	0.04%	98,493
Aug 20, 2026	33.47	33.49	33.23	33.31	33.31	-0.76%	102,539
Aug 19, 2026	33.61	33.68	33.47	33.56	33.56	-0.35%	72,292
Aug 18, 2026	33.78	33.79	33.64	33.68	33.68	-0.91%	92,114
Aug 17, 2026	34.07	34.07	33.94	33.99	33.99	-0.13%	131,944
Aug 14, 2026	34.23	34.23	34.03	34.03	34.03	-0.41%	69,888
Aug 13, 2026	34.10	34.31	34.07	34.17	34.17	0.61%	96,623
Aug 12, 2026	33.97	34.06	33.93	33.97	33.96	-0.04%	77,192
Aug 11, 2026	34.03	34.16	33.98	33.98	33.98	-0.14%	77,711
Aug 10, 2026	34.04	34.07	33.96	34.03	34.03	0.09%	114,414
Aug 7, 2026	33.91	34.00	33.83	34.00	34.00	0.32%	77,881
Aug 6, 2026	33.93	33.99	33.86	33.89	33.89	-0.20%	66,496
Aug 5, 2026	34.08	34.18	33.94	33.96	33.96	0.32%	309,251
Aug 4, 2026	33.53	33.87	33.45	33.85	33.85	1.54%	114,726
Aug 3, 2026	33.07	33.37	33.01	33.34	33.34	1.89%	152,021
Jul 31, 2026	32.84	33.02	32.66	32.72	32.72	0.80%	108,624
Jul 30, 2026	32.52	32.62	32.41	32.46	32.46	-0.97%	123,731
Jul 29, 2026	33.07	33.14	32.71	32.78	32.78	-0.77%	130,905
Jul 28, 2026	32.97	33.10	32.88	33.03	33.03	0.26%	393,003
Jul 27, 2026	33.21	33.30	32.92	32.95	32.95	-0.56%	101,478
Jul 24, 2026	32.97	33.16	32.93	33.13	33.13	0.61%	86,326
Jul 23, 2026	33.16	33.25	32.88	32.93	32.93	-1.31%	85,203
Jul 22, 2026	33.22	33.38	33.16	33.37	33.36	0.16%	78,894
Jul 21, 2026	33.19	33.32	33.13	33.31	33.31	0.29%	74,025
Jul 20, 2026	33.03	33.33	33.02	33.22	33.22	0.38%	153,026
Jul 17, 2026	33.05	33.20	32.94	33.09	33.09	-1.21%	115,644
Jul 16, 2026	33.44	33.51	33.32	33.50	33.50	0.04%	66,203