EPA:PAASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	30.71	31.09	30.52	31.01	31.01	-0.61%	26,581
Mar 30, 2026	31.11	31.43	30.93	31.20	31.20	0.02%	25,545
Mar 27, 2026	31.60	31.71	31.03	31.19	31.19	-0.92%	58,619
Mar 26, 2026	31.88	31.91	31.46	31.48	31.48	-2.86%	69,315
Mar 25, 2026	32.38	33.10	32.14	32.41	32.41	1.39%	53,391
Mar 24, 2026	32.01	32.10	31.63	31.96	31.96	-0.40%	39,670
Mar 23, 2026	31.20	32.86	30.88	32.09	32.09	1.15%	97,447
Mar 20, 2026	32.58	32.61	31.73	31.73	31.73	-2.23%	37,291
Mar 19, 2026	32.84	32.93	32.10	32.45	32.45	-1.80%	38,359
Mar 18, 2026	33.84	33.90	33.04	33.04	33.04	-0.88%	86,805
Mar 17, 2026	33.15	33.50	33.05	33.34	33.34	0.79%	54,827
Mar 16, 2026	32.82	33.28	32.70	33.08	33.08	1.74%	47,697
Mar 13, 2026	32.30	32.88	32.20	32.51	32.51	0.67%	59,011
Mar 12, 2026	32.98	33.02	32.07	32.30	32.30	-2.08%	29,744
Mar 11, 2026	32.96	33.17	32.72	32.98	32.98	-0.45%	48,578
Mar 10, 2026	32.80	33.19	32.52	33.13	33.13	2.94%	36,406
Mar 9, 2026	31.62	32.19	31.51	32.19	32.19	0.13%	84,570
Mar 6, 2026	32.92	32.94	31.73	32.15	32.15	-0.69%	70,282
Mar 5, 2026	32.83	33.00	32.05	32.37	32.37	-1.34%	74,796
Mar 4, 2026	31.94	32.88	31.90	32.81	32.81	1.40%	137,956
Mar 3, 2026	33.40	33.40	31.83	32.35	32.35	-5.24%	160,625
Mar 2, 2026	33.95	34.26	33.50	34.14	34.14	-0.99%	63,554
Feb 27, 2026	34.79	34.79	34.15	34.48	34.48	-0.91%	73,219
Feb 26, 2026	35.14	35.23	34.32	34.80	34.80	-0.68%	58,341
Feb 25, 2026	34.95	35.07	34.76	35.04	35.04	0.82%	64,985
Feb 24, 2026	34.35	34.76	34.14	34.76	34.76	2.07%	57,579
Feb 23, 2026	34.13	34.23	33.84	34.05	34.05	-0.32%	62,992
Feb 20, 2026	33.77	34.21	33.61	34.16	34.16	1.35%	55,120
Feb 19, 2026	33.83	33.84	33.50	33.71	33.71	0.10%	28,555
Feb 18, 2026	33.50	33.75	33.41	33.67	33.67	1.02%	43,708
Feb 17, 2026	33.49	33.49	33.03	33.33	33.33	-0.46%	44,279
Feb 16, 2026	33.62	33.68	33.40	33.49	33.49	0.68%	53,071
Feb 13, 2026	33.34	33.34	32.81	33.26	33.26	0.49%	37,965
Feb 12, 2026	33.58	33.78	33.10	33.10	33.10	-0.68%	47,385
Feb 11, 2026	33.03	33.43	33.00	33.33	33.33	1.30%	63,461
Feb 10, 2026	32.73	32.90	32.60	32.90	32.90	0.11%	28,695
Feb 9, 2026	32.66	32.87	32.37	32.87	32.87	0.80%	48,607
Feb 6, 2026	31.94	32.60	31.88	32.60	32.60	1.47%	29,652
Feb 5, 2026	32.21	32.47	31.70	32.13	32.13	0.22%	44,953
Feb 4, 2026	32.65	32.68	32.02	32.06	32.06	-1.57%	48,338
Feb 3, 2026	32.66	32.74	32.42	32.57	32.57	0.80%	44,110
Feb 2, 2026	31.64	32.31	31.50	32.31	32.31	-	58,696
Jan 30, 2026	32.16	32.50	32.13	32.31	32.31	0.51%	40,979
Jan 29, 2026	32.68	32.87	32.10	32.15	32.15	-1.23%	50,575
Jan 28, 2026	32.79	32.88	32.53	32.55	32.55	0.56%	92,155
Jan 27, 2026	32.36	32.50	32.27	32.37	32.37	0.75%	27,265
Jan 26, 2026	32.16	32.16	31.87	32.13	32.13	-0.54%	53,734
Jan 23, 2026	32.33	32.35	32.06	32.30	32.30	-0.30%	44,447