EPA:PAASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.86	40.88	40.48	40.71	-	-0.60%	28,237
Sep 22, 2026	40.55	41.08	40.39	40.96	40.96	0.64%	27,333
Sep 21, 2026	40.28	40.70	40.20	40.70	40.70	3.30%	56,360
Sep 18, 2026	39.58	39.64	39.33	39.40	39.40	-0.10%	42,355
Sep 17, 2026	38.93	39.46	38.86	39.44	39.44	1.32%	25,620
Sep 16, 2026	38.78	38.98	38.66	38.92	38.92	1.42%	39,306
Sep 15, 2026	38.48	38.65	38.23	38.38	38.38	-0.54%	30,942
Sep 14, 2026	39.00	39.00	38.36	38.59	38.59	-2.49%	33,628
Sep 11, 2026	39.31	39.65	39.25	39.57	39.57	1.33%	19,135
Sep 10, 2026	39.81	39.82	38.91	39.05	39.05	-2.22%	25,609
Sep 9, 2026	40.16	40.21	39.75	39.94	39.94	-0.54%	20,181
Sep 8, 2026	40.10	40.20	39.75	40.15	40.15	0.20%	23,176
Sep 7, 2026	40.18	40.25	39.96	40.07	40.07	0.82%	29,579
Sep 4, 2026	39.29	39.80	39.16	39.75	39.75	1.91%	38,455
Sep 3, 2026	38.70	39.00	38.59	39.00	39.00	0.03%	20,319
Sep 2, 2026	38.77	39.00	38.49	38.99	38.99	-0.41%	40,639
Sep 1, 2026	39.51	39.60	39.00	39.15	39.15	0.44%	25,044
Aug 31, 2026	39.35	39.35	38.93	38.98	38.98	-1.02%	29,742
Aug 28, 2026	39.18	39.46	39.14	39.38	39.38	0.79%	25,073
Aug 27, 2026	39.16	39.29	38.92	39.07	39.07	0.41%	24,864
Aug 26, 2026	39.00	39.00	38.78	38.91	38.91	0.65%	110,806
Aug 25, 2026	38.52	38.70	38.34	38.66	38.66	1.59%	54,573
Aug 24, 2026	38.30	38.45	37.80	38.06	38.06	-2.03%	50,624
Aug 21, 2026	39.04	39.19	38.71	38.85	38.85	0.92%	21,537
Aug 20, 2026	38.65	38.65	37.98	38.49	38.49	0.60%	17,090
Aug 19, 2026	38.21	38.63	37.99	38.26	38.26	0.21%	34,490
Aug 18, 2026	38.90	38.97	38.05	38.18	38.18	-3.94%	41,154
Aug 17, 2026	39.44	39.85	39.36	39.75	39.75	1.95%	32,138
Aug 14, 2026	39.13	39.30	38.89	38.99	38.99	-0.86%	20,237
Aug 13, 2026	39.00	39.40	38.75	39.33	39.33	1.18%	38,318
Aug 12, 2026	38.56	38.97	38.47	38.87	38.87	1.66%	39,858
Aug 11, 2026	37.95	38.40	37.93	38.23	38.23	1.03%	30,466
Aug 10, 2026	38.05	38.10	37.74	37.84	37.84	-0.67%	39,464
Aug 7, 2026	38.00	38.39	37.72	38.10	38.10	0.09%	27,219
Aug 6, 2026	37.75	38.24	37.47	38.06	38.06	-0.98%	43,750
Aug 5, 2026	38.60	38.80	38.25	38.44	38.44	-0.22%	134,285
Aug 4, 2026	37.81	38.52	37.53	38.52	38.52	3.23%	46,360
Aug 3, 2026	37.78	37.78	36.87	37.32	37.32	-0.33%	60,008
Jul 31, 2026	38.13	38.28	37.24	37.44	37.44	2.18%	41,932
Jul 30, 2026	35.65	36.76	35.35	36.64	36.64	2.09%	79,738
Jul 29, 2026	36.08	36.50	35.80	35.89	35.89	-2.34%	51,765
Jul 28, 2026	36.62	36.76	36.20	36.75	36.75	-1.34%	51,361
Jul 27, 2026	38.18	38.27	37.15	37.25	37.25	-1.51%	32,721
Jul 24, 2026	37.90	38.25	37.47	37.82	37.82	-0.58%	48,643
Jul 23, 2026	38.82	38.98	38.04	38.04	38.04	-1.36%	39,249
Jul 22, 2026	38.67	38.67	38.02	38.57	38.57	-0.49%	23,192
Jul 21, 2026	38.58	38.83	38.45	38.76	38.76	2.39%	86,294
Jul 20, 2026	37.31	38.00	37.22	37.85	37.85	1.65%	41,692
Jul 17, 2026	36.82	37.42	36.41	37.24	37.24	-2.64%	226,329
Jul 16, 2026	38.61	38.61	37.88	38.25	38.25	-1.28%	40,483