EPA:PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	39.23	39.42	39.20	39.21	39.21	-0.05%	1,961
Oct 31, 2025	39.31	39.39	39.14	39.23	39.23	-0.15%	2,937
Oct 30, 2025	39.18	39.31	39.15	39.29	39.29	0.46%	5,348
Oct 29, 2025	39.44	39.44	39.11	39.11	39.11	-0.15%	2,199
Oct 28, 2025	39.09	39.33	39.08	39.17	39.17	0.23%	2,926
Oct 27, 2025	38.99	39.08	38.89	39.08	39.08	0.98%	1,002
Oct 24, 2025	38.56	38.70	38.49	38.70	38.70	0.78%	4,481
Oct 23, 2025	38.44	38.44	38.28	38.40	38.40	0.08%	3,890
Oct 22, 2025	38.59	38.66	38.47	38.37	38.37	-0.57%	659
Oct 21, 2025	38.38	38.59	38.38	38.59	38.59	0.73%	4,157
Oct 20, 2025	38.05	38.31	37.97	38.31	38.31	1.83%	21,394
Oct 17, 2025	37.14	37.67	37.01	37.62	37.62	-0.71%	7,085
Oct 16, 2025	37.96	38.11	37.83	37.89	37.89	-0.47%	4,749
Oct 15, 2025	37.94	38.22	37.94	38.07	38.07	0.74%	959
Oct 14, 2025	37.76	37.83	37.68	37.79	37.79	-0.66%	5,905
Oct 13, 2025	37.88	38.04	37.78	38.04	38.04	0.56%	4,575
Oct 10, 2025	38.51	38.63	37.83	37.83	37.83	-1.87%	13,948
Oct 9, 2025	38.48	38.50	38.44	38.55	38.55	0.21%	334
Oct 8, 2025	38.27	38.47	38.22	38.47	38.47	0.89%	4,709
Oct 7, 2025	38.19	38.37	38.15	38.13	38.13	0.18%	4,302
Oct 6, 2025	38.18	38.33	38.05	38.06	38.06	-0.03%	2,106
Oct 3, 2025	38.11	38.13	38.01	38.07	38.07	0.21%	8,957
Oct 2, 2025	37.99	38.06	37.98	37.99	37.99	0.37%	3,120
Oct 1, 2025	37.37	37.68	37.37	37.85	37.85	0.66%	10,008
Sep 30, 2025	37.58	37.63	37.51	37.60	37.60	-0.13%	8,515
Sep 29, 2025	37.69	37.79	37.57	37.65	37.65	0.43%	7,679
Sep 26, 2025	37.52	37.61	37.42	37.49	37.49	0.11%	4,716
Sep 25, 2025	37.47	37.54	37.44	37.45	37.45	-0.27%	7,213
Sep 24, 2025	37.53	37.56	37.51	37.55	37.55	-0.13%	508
Sep 23, 2025	37.76	37.76	37.59	37.60	37.60	-0.29%	8,467
Sep 22, 2025	37.63	37.71	37.47	37.71	37.71	0.51%	974
Sep 19, 2025	37.37	37.60	37.37	37.52	37.52	0.19%	1,367
Sep 18, 2025	37.34	37.52	37.28	37.45	37.45	1.24%	995
Sep 17, 2025	36.99	37.02	36.98	36.99	36.99	-0.05%	513
Sep 16, 2025	37.26	37.32	36.99	37.01	37.01	-0.78%	3,085
Sep 15, 2025	37.28	37.33	37.21	37.30	37.30	0.11%	1,889
Sep 12, 2025	37.15	37.28	37.15	37.26	37.26	0.32%	429
Sep 11, 2025	36.98	37.02	36.97	37.14	37.14	0.68%	294
Sep 10, 2025	37.03	37.05	36.87	36.89	36.89	0.33%	912
Sep 9, 2025	36.72	36.77	36.70	36.77	36.77	0.03%	728
Sep 8, 2025	36.76	36.80	36.65	36.76	36.76	0.49%	1,030
Sep 5, 2025	37.02	37.02	36.52	36.58	36.58	-0.84%	2,912
Sep 4, 2025	36.80	36.86	36.76	36.89	36.89	0.76%	1,235
Sep 3, 2025	36.64	36.72	36.64	36.61	36.61	1.10%	650
Sep 2, 2025	36.61	36.64	36.21	36.21	36.21	-1.23%	1,797
Sep 1, 2025	36.55	36.66	36.55	36.66	36.66	0.19%	730
Aug 29, 2025	36.91	36.91	36.55	36.59	36.59	-0.46%	2,483
Aug 28, 2025	36.90	36.92	36.80	36.76	36.76	-0.59%	1,809
Aug 27, 2025	36.90	37.05	36.90	36.98	36.98	1.04%	1,599
Aug 26, 2025	36.72	36.72	36.65	36.60	36.60	-0.30%	297