EPA:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.53	58.83	58.53	58.59	58.59	0.83%	9,900
Sep 21, 2026	58.20	58.20	57.95	58.10	58.10	0.05%	3,705
Sep 18, 2026	58.36	58.36	58.36	58.07	58.07	-0.43%	-
Sep 17, 2026	58.74	58.74	58.74	58.33	58.33	-0.14%	-
Sep 16, 2026	58.53	58.53	58.53	58.41	58.41	-0.22%	-
Sep 15, 2026	58.79	58.80	58.77	58.53	58.53	-0.21%	1,815
Sep 14, 2026	58.25	58.82	58.25	58.66	58.66	1.54%	20,656
Sep 11, 2026	57.88	57.88	57.70	57.77	57.77	-0.02%	4,964
Sep 10, 2026	58.10	58.10	58.10	57.78	57.78	-0.31%	-
Sep 9, 2026	58.37	58.37	58.37	57.96	57.96	-1.02%	11
Sep 8, 2026	59.24	59.28	59.24	58.56	58.56	-1.22%	130
Sep 7, 2026	59.57	59.57	59.19	59.28	59.28	-0.68%	2,118
Sep 4, 2026	60.42	60.42	59.69	59.69	59.69	-1.39%	938
Sep 3, 2026	60.43	60.43	60.43	60.53	60.53	-0.18%	1
Sep 2, 2026	60.45	60.45	60.44	60.64	60.64	0.21%	3
Sep 1, 2026	61.01	61.02	60.50	60.51	60.51	-0.76%	12,773
Aug 31, 2026	61.21	61.21	60.97	60.97	60.97	-0.81%	2,390
Aug 28, 2026	61.09	61.37	61.05	61.47	61.47	0.55%	1,349
Aug 27, 2026	60.56	61.01	60.56	61.14	61.14	1.35%	158
Aug 26, 2026	60.39	60.39	60.39	60.32	60.32	-0.03%	-
Aug 25, 2026	60.77	60.77	60.77	60.34	60.34	-0.53%	130
Aug 24, 2026	60.34	60.67	60.34	60.66	60.66	0.58%	20
Aug 21, 2026	59.53	59.53	59.53	60.31	60.31	0.52%	-
Aug 20, 2026	59.79	59.79	59.79	60.00	60.00	0.06%	1
Aug 19, 2026	58.82	59.89	58.82	59.97	59.97	1.35%	6,596
Aug 18, 2026	58.66	58.86	58.66	59.17	59.17	0.45%	509
Aug 17, 2026	59.54	59.54	59.54	58.91	58.91	-1.53%	-
Aug 14, 2026	60.22	60.22	60.22	59.82	59.82	0.60%	-
Aug 13, 2026	59.59	59.59	59.57	59.47	59.47	0.40%	50
Aug 12, 2026	59.63	59.63	59.54	59.23	59.23	-0.52%	1,917
Aug 11, 2026	59.53	59.56	59.53	59.54	59.54	0.08%	1,044
Aug 10, 2026	59.32	59.32	59.32	59.49	59.49	0.39%	49
Aug 7, 2026	58.82	58.86	58.82	59.26	59.26	1.14%	616
Aug 6, 2026	58.78	58.82	58.78	58.59	58.59	0.13%	4,479
Aug 5, 2026	58.72	58.85	58.72	58.52	58.52	0.27%	3,281
Aug 4, 2026	58.12	58.12	57.95	58.36	58.36	0.53%	6,541
Aug 3, 2026	57.46	58.37	57.46	58.05	58.05	1.83%	1,457
Jul 31, 2026	57.42	57.42	57.40	57.01	57.01	0.13%	450
Jul 30, 2026	58.19	58.19	56.93	56.93	56.93	-2.50%	2,290
Jul 29, 2026	58.33	58.35	58.32	58.39	58.39	0.05%	485
Jul 28, 2026	57.06	57.44	57.06	58.36	58.36	2.51%	13,924
Jul 27, 2026	56.00	56.22	56.00	56.93	56.93	1.63%	1,045
Jul 24, 2026	55.24	55.24	55.24	56.02	56.02	1.81%	-
Jul 23, 2026	55.19	55.48	55.19	55.02	55.02	-0.65%	3,798
Jul 22, 2026	55.66	55.66	55.51	55.38	55.38	-0.66%	686
Jul 21, 2026	56.39	56.39	55.81	55.75	55.75	-1.05%	20,004
Jul 20, 2026	56.25	56.25	56.25	56.34	56.34	-0.37%	934
Jul 17, 2026	56.84	57.02	56.84	56.55	56.55	-0.60%	5,865
Jul 16, 2026	56.11	56.11	56.10	56.89	56.89	0.74%	632
Jul 15, 2026	55.75	55.97	55.75	56.47	56.47	1.32%	646