EPA:ESPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.00	57.13	57.00	57.06	57.06	1.43%	16
Sep 21, 2026	56.05	56.20	56.04	56.26	56.26	1.05%	396
Sep 18, 2026	56.12	56.12	55.77	55.68	55.68	-1.09%	40
Sep 17, 2026	56.49	56.50	56.37	56.29	56.29	0.75%	2,083
Sep 16, 2026	55.91	55.91	55.73	55.87	55.87	-0.34%	15
Sep 15, 2026	56.33	56.33	56.33	56.07	56.07	-0.58%	-
Sep 14, 2026	55.95	56.11	55.91	56.39	56.39	1.70%	992
Sep 11, 2026	54.74	55.38	54.74	55.45	55.45	2.28%	2,058
Sep 10, 2026	54.47	54.47	54.25	54.22	54.22	-0.60%	36
Sep 9, 2026	55.11	55.13	54.80	54.54	54.54	-1.74%	17,248
Sep 8, 2026	55.45	55.61	55.40	55.51	55.51	0.36%	5,883
Sep 7, 2026	55.59	55.59	55.30	55.31	55.31	-0.64%	18,786
Sep 4, 2026	55.54	55.64	55.25	55.67	55.67	1.05%	9,605
Sep 3, 2026	54.69	54.74	54.69	55.08	55.08	0.49%	5,957
Sep 2, 2026	54.87	54.95	54.55	54.82	54.82	-0.96%	6,622
Sep 1, 2026	55.64	55.64	55.24	55.34	55.34	-0.25%	5
Aug 31, 2026	55.94	55.94	55.50	55.48	55.48	-0.52%	1,820
Aug 28, 2026	55.66	55.66	55.63	55.77	55.77	1.89%	91
Aug 27, 2026	55.00	55.00	54.84	54.74	54.74	-1.34%	110
Aug 26, 2026	55.69	55.69	55.48	55.48	55.48	-0.28%	18
Aug 25, 2026	55.52	55.73	55.52	55.64	55.64	-	28
Aug 24, 2026	55.60	55.77	55.56	55.64	55.64	-0.13%	11
Aug 21, 2026	55.38	55.74	55.38	55.71	55.71	0.96%	133
Aug 20, 2026	55.78	55.78	55.35	55.18	55.18	-1.25%	70
Aug 19, 2026	55.56	55.68	55.56	55.88	55.88	0.16%	2,011
Aug 18, 2026	55.68	55.68	55.68	55.80	55.80	-0.70%	34
Aug 17, 2026	56.24	56.31	56.24	56.19	56.19	-1.43%	15
Aug 14, 2026	56.38	57.00	56.38	57.01	57.01	2.44%	10,032
Aug 13, 2026	55.62	55.80	55.56	55.65	55.65	-0.92%	9,166
Aug 12, 2026	56.40	56.40	56.33	56.16	56.16	-1.20%	80
Aug 11, 2026	56.94	56.94	56.88	56.84	56.84	-0.29%	218
Aug 10, 2026	56.94	56.94	56.81	57.01	57.01	0.98%	280
Aug 7, 2026	55.90	56.20	55.90	56.46	56.46	2.01%	6,706
Aug 6, 2026	54.63	55.01	54.63	55.34	55.34	2.60%	24,179
Aug 5, 2026	54.22	54.22	54.07	53.94	53.94	-1.08%	6
Aug 4, 2026	54.33	54.33	54.23	54.53	54.53	0.58%	71
Aug 3, 2026	54.34	54.34	54.18	54.22	54.22	0.93%	12
Jul 31, 2026	54.85	54.85	53.78	53.72	53.72	-2.67%	2,129
Jul 30, 2026	55.75	55.81	55.48	55.19	55.19	-0.79%	18,035
Jul 29, 2026	55.52	55.87	55.52	55.63	55.63	1.95%	751
Jul 28, 2026	53.80	54.57	53.80	54.57	54.57	2.66%	3,043
Jul 27, 2026	52.40	53.18	52.40	53.15	53.15	2.66%	12,272
Jul 24, 2026	51.26	51.71	51.26	51.78	51.78	1.27%	1,968
Jul 23, 2026	51.84	51.84	51.47	51.13	51.13	-1.51%	105
Jul 22, 2026	52.24	52.24	51.93	51.92	51.92	-1.75%	33
Jul 21, 2026	53.15	53.15	52.84	52.84	52.84	-0.79%	3,991
Jul 20, 2026	52.73	53.11	52.73	53.26	53.26	1.51%	7,969
Jul 17, 2026	52.61	52.67	52.47	52.47	52.47	-1.33%	64
Jul 16, 2026	53.21	53.33	52.99	53.18	53.18	0.16%	8,595
Jul 15, 2026	52.91	52.91	52.91	53.09	53.09	0.29%	40