EPA:PAASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	39.17	39.90	39.06	39.85	39.85	3.38%	54,832
Jun 11, 2026	38.28	38.92	38.20	38.54	38.54	0.61%	43,518
Jun 10, 2026	38.62	39.00	37.83	38.31	38.31	-0.48%	79,753
Jun 9, 2026	39.73	39.86	38.41	38.50	38.50	-0.98%	52,328
Jun 8, 2026	38.75	39.25	38.00	38.88	38.88	0.08%	70,749
Jun 5, 2026	39.50	39.72	38.83	38.85	38.85	-4.15%	159,864
Jun 4, 2026	40.73	40.79	39.96	40.53	40.53	-1.95%	52,899
Jun 3, 2026	41.62	41.76	41.15	41.34	41.34	-1.08%	64,607
Jun 2, 2026	41.30	41.80	41.23	41.79	41.79	1.62%	47,510
Jun 1, 2026	41.28	41.28	40.74	41.12	41.12	2.27%	61,280
May 29, 2026	40.35	40.49	40.06	40.21	40.21	0.69%	56,440
May 28, 2026	39.42	40.05	39.25	39.93	39.93	0.28%	53,306
May 27, 2026	39.83	40.49	39.72	39.82	39.82	0.10%	60,893
May 26, 2026	39.35	39.93	39.24	39.78	39.78	1.20%	68,954
May 25, 2026	39.01	39.36	38.88	39.31	39.31	1.78%	45,796
May 22, 2026	38.47	38.62	38.14	38.62	38.62	1.72%	51,285
May 21, 2026	37.98	38.25	37.82	37.97	37.97	0.33%	61,335
May 20, 2026	37.16	37.88	37.06	37.84	37.84	2.35%	27,741
May 19, 2026	37.22	37.29	36.63	36.98	36.98	-1.38%	41,655
May 18, 2026	37.57	38.12	37.40	37.50	37.50	-0.68%	61,795
May 15, 2026	38.03	38.10	37.49	37.75	37.75	-3.13%	164,934
May 14, 2026	38.73	39.00	38.50	38.97	38.97	0.77%	36,280
May 13, 2026	38.39	38.69	38.09	38.67	38.67	3.49%	47,172
May 12, 2026	37.97	38.11	37.22	37.37	37.37	-3.94%	81,551
May 11, 2026	38.62	38.92	38.48	38.90	38.90	0.48%	52,287
May 8, 2026	38.31	38.71	38.14	38.71	38.71	1.16%	25,085
May 7, 2026	38.62	38.78	38.19	38.27	38.27	-0.10%	66,144
May 6, 2026	37.83	38.40	37.71	38.31	38.31	2.82%	73,548
May 5, 2026	36.72	37.43	36.70	37.26	37.26	1.73%	51,972
May 4, 2026	36.71	36.90	36.30	36.62	36.62	2.22%	71,197
Apr 30, 2026	35.53	35.90	35.47	35.83	35.83	0.56%	25,789
Apr 29, 2026	35.86	35.90	35.55	35.63	35.63	0.85%	25,910
Apr 28, 2026	35.72	35.72	35.25	35.33	35.33	-1.08%	69,876
Apr 27, 2026	35.94	35.98	35.71	35.71	35.71	-0.16%	56,067
Apr 24, 2026	35.42	35.78	35.32	35.77	35.77	1.19%	87,366
Apr 23, 2026	35.12	35.35	34.95	35.35	35.35	-0.07%	51,007
Apr 22, 2026	35.20	35.40	34.96	35.38	35.38	1.35%	44,146
Apr 21, 2026	35.29	35.40	34.89	34.91	34.91	-0.65%	34,102
Apr 20, 2026	34.83	35.30	34.69	35.13	35.13	-0.79%	45,572
Apr 17, 2026	34.45	35.46	34.30	35.41	35.41	2.34%	46,529
Apr 16, 2026	34.66	34.69	34.37	34.60	34.60	0.87%	33,448
Apr 15, 2026	34.17	34.34	34.06	34.31	34.31	0.55%	22,220
Apr 14, 2026	33.78	34.12	33.70	34.12	34.12	2.47%	19,128
Apr 13, 2026	33.23	33.40	33.13	33.30	33.30	-0.66%	122,557
Apr 10, 2026	33.49	33.67	33.42	33.52	33.52	0.67%	18,601
Apr 9, 2026	33.37	33.40	33.00	33.29	33.29	-0.66%	82,672
Apr 8, 2026	33.48	33.78	33.28	33.51	33.51	5.81%	53,778
Apr 7, 2026	32.29	32.29	31.45	31.67	31.67	0.31%	43,057
Apr 2, 2026	31.17	31.80	30.92	31.57	31.57	-1.48%	34,364
Apr 1, 2026	32.09	32.16	31.62	32.05	32.05	3.35%	74,061