EPA:GUARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.19	11.32	11.12	11.15	11.15	-0.69%	62,740
Sep 21, 2026	11.16	11.23	11.12	11.23	11.23	1.32%	52,162
Sep 18, 2026	11.24	11.26	11.07	11.09	11.09	-1.04%	35,152
Sep 17, 2026	11.24	11.29	11.13	11.20	11.20	0.92%	35,891
Sep 16, 2026	11.07	11.14	10.98	11.10	11.10	0.85%	54,892
Sep 15, 2026	10.86	11.05	10.83	11.01	11.01	1.16%	100,828
Sep 14, 2026	10.99	11.05	10.85	10.88	10.88	-0.75%	137,816
Sep 11, 2026	10.96	11.05	10.89	10.96	10.96	0.46%	60,262
Sep 10, 2026	10.92	10.99	10.86	10.91	10.91	0.02%	53,078
Sep 9, 2026	11.06	11.08	10.88	10.91	10.91	-2.66%	72,467
Sep 8, 2026	11.12	11.21	11.02	11.21	11.21	0.70%	89,146
Sep 7, 2026	11.22	11.28	11.13	11.13	11.13	-0.50%	35,465
Sep 4, 2026	11.22	11.30	11.15	11.19	11.19	-0.18%	73,708
Sep 3, 2026	11.20	11.24	11.09	11.21	11.21	-0.51%	33,104
Sep 2, 2026	11.25	11.34	11.17	11.26	11.26	-0.18%	108,491
Sep 1, 2026	11.35	11.39	11.23	11.28	11.28	-1.88%	113,603
Aug 31, 2026	11.68	11.69	11.50	11.50	11.50	-1.78%	124,812
Aug 28, 2026	11.87	11.87	11.71	11.71	11.71	-0.86%	74,733
Aug 27, 2026	11.81	11.95	11.77	11.81	11.81	-0.10%	87,223
Aug 26, 2026	11.77	11.92	11.74	11.82	11.82	0.68%	63,694
Aug 25, 2026	11.81	11.86	11.73	11.74	11.74	0.48%	86,511
Aug 24, 2026	11.80	11.86	11.65	11.69	11.69	-1.20%	123,899
Aug 21, 2026	11.80	11.89	11.77	11.83	11.83	-0.77%	41,342
Aug 20, 2026	12.04	12.06	11.91	11.92	11.92	-1.46%	214,344
Aug 19, 2026	12.33	12.39	12.09	12.10	12.10	-1.59%	38,003
Aug 18, 2026	12.45	12.47	12.23	12.29	12.29	-1.41%	71,146
Aug 17, 2026	12.51	12.56	12.43	12.47	12.47	-0.19%	52,035
Aug 14, 2026	12.43	12.59	12.43	12.49	12.49	1.49%	42,395
Aug 13, 2026	12.44	12.53	12.31	12.31	12.31	-0.65%	382,166
Aug 12, 2026	12.29	12.45	12.29	12.39	12.39	1.29%	151,082
Aug 11, 2026	12.29	12.30	12.19	12.23	12.23	-0.02%	123,912
Aug 10, 2026	12.14	12.26	12.09	12.23	12.23	0.86%	36,645
Aug 7, 2026	12.22	12.36	12.10	12.13	12.13	-0.05%	29,712
Aug 6, 2026	12.20	12.36	12.11	12.13	12.13	-0.38%	116,769
Aug 5, 2026	12.21	12.32	12.17	12.18	12.18	0.83%	129,390
Aug 4, 2026	12.05	12.12	11.99	12.08	12.08	2.01%	86,024
Aug 3, 2026	11.75	11.91	11.70	11.84	11.84	2.58%	70,358
Jul 31, 2026	11.50	11.78	11.50	11.54	11.54	0.28%	65,497
Jul 30, 2026	11.49	11.54	11.41	11.51	11.51	0.10%	33,428
Jul 29, 2026	11.54	11.67	11.37	11.50	11.50	-0.40%	574,011
Jul 28, 2026	11.45	11.64	11.40	11.55	11.55	1.83%	65,224
Jul 27, 2026	11.42	11.49	11.24	11.34	11.34	1.49%	45,146
Jul 24, 2026	11.03	11.17	10.98	11.17	11.17	1.16%	27,370
Jul 23, 2026	11.09	11.20	10.99	11.04	11.04	0.20%	49,402
Jul 22, 2026	10.89	11.05	10.85	11.02	11.02	2.13%	32,052
Jul 21, 2026	10.79	10.91	10.65	10.79	10.79	0.78%	117,807
Jul 20, 2026	10.79	10.79	10.67	10.71	10.71	-0.63%	101,392
Jul 17, 2026	10.57	10.78	10.54	10.78	10.78	1.26%	40,184
Jul 16, 2026	10.67	10.69	10.55	10.64	10.64	-0.65%	21,725
Jul 15, 2026	10.55	10.75	10.55	10.71	10.71	-0.13%	144,087