EPA:ESPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	50.68	50.82	50.59	50.54	50.54	-0.74%	404
Jun 19, 2026	50.95	51.00	50.95	50.92	50.92	0.34%	17
Jun 18, 2026	50.40	50.71	50.34	50.74	50.74	0.03%	5,425
Jun 17, 2026	50.72	50.72	50.72	50.73	50.73	0.94%	-
Jun 16, 2026	50.24	50.30	50.24	50.26	50.26	-0.14%	101
Jun 15, 2026	50.27	50.31	50.27	50.33	50.33	0.18%	311
Jun 12, 2026	49.95	50.25	49.95	50.24	50.24	0.55%	38
Jun 11, 2026	50.07	50.27	50.00	49.96	49.96	-0.62%	13
Jun 10, 2026	50.36	50.36	50.21	50.28	50.28	0.37%	18,399
Jun 9, 2026	50.82	50.82	50.12	50.09	50.09	-1.11%	30
Jun 8, 2026	50.60	50.62	50.60	50.65	50.65	-0.30%	255
Jun 5, 2026	50.85	51.16	50.85	50.81	50.81	-0.56%	13,585
Jun 4, 2026	50.81	51.02	50.79	51.09	51.09	-0.34%	16,185
Jun 3, 2026	51.79	51.83	51.37	51.26	51.26	-1.64%	1,494
Jun 2, 2026	52.45	52.50	52.08	52.12	52.12	1.55%	23
Jun 1, 2026	51.43	51.43	51.42	51.32	51.32	1.55%	17,996
May 29, 2026	50.54	50.61	50.43	50.54	50.54	0.29%	12
May 28, 2026	50.10	50.36	50.10	50.39	50.39	-0.52%	12,381
May 27, 2026	50.69	50.69	50.35	50.65	50.65	0.30%	6,598
May 26, 2026	50.45	50.49	50.44	50.50	50.50	-0.27%	93
May 25, 2026	50.91	50.91	50.91	50.64	50.64	-0.19%	-
May 22, 2026	51.01	51.01	50.67	50.74	50.74	0.47%	41,693
May 21, 2026	50.31	50.47	50.31	50.50	50.50	-1.58%	2,520
May 20, 2026	51.13	51.13	50.90	51.31	51.31	0.05%	4,996
May 19, 2026	51.54	51.54	51.22	51.29	51.29	1.29%	215
May 18, 2026	50.30	50.49	50.30	50.63	50.63	-0.46%	8
May 15, 2026	50.86	50.87	50.64	50.87	50.87	-0.62%	50
May 14, 2026	50.72	50.75	50.72	51.18	51.18	0.05%	22
May 13, 2026	50.95	50.95	50.79	51.16	51.16	1.50%	3,699
May 12, 2026	50.05	50.36	50.05	50.40	50.40	-0.82%	5,763
May 11, 2026	51.06	51.06	50.63	50.82	50.82	0.10%	366
May 8, 2026	51.40	51.40	50.80	50.77	50.77	-0.05%	27,572
May 7, 2026	50.96	50.96	50.94	50.79	50.79	-0.86%	81
May 6, 2026	51.03	51.38	50.95	51.24	51.24	0.02%	84
May 5, 2026	51.36	51.36	51.20	51.23	51.23	-0.22%	50
May 4, 2026	51.68	51.68	51.17	51.34	51.34	-0.56%	14,986
Apr 30, 2026	51.22	51.65	51.22	51.63	51.63	0.46%	7,895
Apr 29, 2026	51.89	51.89	51.77	51.39	51.39	-0.81%	1
Apr 28, 2026	52.18	52.18	51.77	51.81	51.81	-0.39%	4,051
Apr 27, 2026	51.73	52.00	51.60	52.02	52.02	0.92%	42
Apr 24, 2026	51.96	51.96	51.54	51.54	51.54	-1.21%	124
Apr 23, 2026	52.59	52.59	52.50	52.17	52.17	-2.04%	11
Apr 22, 2026	53.09	53.09	53.09	53.26	53.26	0.65%	-
Apr 21, 2026	53.27	53.34	52.93	52.91	52.91	-1.30%	406
Apr 20, 2026	53.50	53.50	53.38	53.61	53.61	-0.58%	217
Apr 17, 2026	53.16	54.03	53.16	53.92	53.92	1.51%	24,214
Apr 16, 2026	53.07	53.29	53.07	53.12	53.12	1.91%	13,199
Apr 15, 2026	51.33	51.44	51.33	52.12	52.12	1.45%	175
Apr 14, 2026	50.83	50.83	50.83	51.38	51.38	1.24%	-
Apr 13, 2026	50.24	50.24	50.24	50.75	50.75	0.85%	9