EPA:PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.74	44.74	44.72	44.73	-	0.39%	164
Sep 22, 2026	44.52	44.66	44.52	44.55	44.55	0.56%	1,614
Sep 21, 2026	44.01	44.09	44.01	44.30	44.30	1.21%	2,589
Sep 18, 2026	43.93	43.95	43.71	43.77	43.77	0.02%	3,072
Sep 17, 2026	43.65	43.79	43.65	43.76	43.76	0.56%	988
Sep 16, 2026	43.44	43.52	43.42	43.52	43.52	0.33%	1,075
Sep 15, 2026	43.47	43.51	43.47	43.37	43.37	-0.22%	562
Sep 14, 2026	43.25	43.39	43.25	43.47	43.47	0.16%	4,746
Sep 11, 2026	43.10	43.36	43.08	43.40	43.40	1.05%	5,574
Sep 10, 2026	43.18	43.18	42.88	42.95	42.95	-0.34%	1,967
Sep 9, 2026	43.45	43.45	43.40	43.09	43.09	-0.95%	132
Sep 8, 2026	43.69	43.76	43.48	43.51	43.51	-0.47%	850
Sep 7, 2026	43.87	43.87	43.71	43.71	43.71	-0.21%	9,433
Sep 4, 2026	44.06	44.08	44.06	43.80	43.80	-0.58%	125
Sep 3, 2026	43.70	44.06	43.70	44.06	44.06	0.64%	629
Sep 2, 2026	43.69	43.78	43.55	43.78	43.78	0.21%	1,342
Sep 1, 2026	43.98	43.98	43.66	43.69	43.69	-0.46%	3,970
Aug 31, 2026	44.02	44.07	43.85	43.89	43.89	-1.04%	2,007
Aug 28, 2026	44.02	44.26	43.97	44.35	44.35	0.89%	4,047
Aug 27, 2026	43.68	44.00	43.63	43.96	43.96	1.30%	1,939
Aug 26, 2026	43.41	43.45	43.36	43.39	43.39	-0.02%	670
Aug 25, 2026	43.48	43.55	43.31	43.40	43.40	0.25%	1,513
Aug 24, 2026	43.25	43.32	43.22	43.29	43.29	-0.18%	572
Aug 21, 2026	43.07	43.28	43.07	43.37	43.37	0.27%	2,338
Aug 20, 2026	43.32	43.33	43.04	43.26	43.26	-0.51%	3,176
Aug 19, 2026	43.27	43.35	43.27	43.48	43.48	0.23%	1,673
Aug 18, 2026	43.39	43.39	43.31	43.38	43.38	-0.70%	869
Aug 17, 2026	43.82	43.90	43.68	43.68	43.68	-0.22%	5,113
Aug 14, 2026	44.10	44.14	43.88	43.78	43.78	-0.18%	3,110
Aug 13, 2026	43.77	43.98	43.75	43.86	43.86	0.56%	7,963
Aug 12, 2026	43.63	43.68	43.60	43.61	43.61	-0.05%	3,059
Aug 11, 2026	43.69	43.77	43.67	43.63	43.63	-0.05%	772
Aug 10, 2026	43.75	43.75	43.65	43.65	43.65	-0.08%	7,699
Aug 7, 2026	43.55	43.69	43.48	43.69	43.69	0.53%	6,831
Aug 6, 2026	43.49	43.51	43.45	43.46	43.46	-0.13%	7,838
Aug 5, 2026	43.76	43.83	43.51	43.51	43.51	0.33%	4,488
Aug 4, 2026	42.89	43.12	42.85	43.37	43.37	1.56%	835
Aug 3, 2026	42.43	42.69	42.43	42.70	42.70	1.84%	4,038
Jul 31, 2026	42.17	42.37	42.01	41.93	41.93	0.66%	6,886
Jul 30, 2026	41.89	41.94	41.82	41.66	41.66	-1.17%	12,473
Jul 29, 2026	42.32	42.42	42.24	42.15	42.15	-0.57%	1,222
Jul 28, 2026	42.08	42.28	42.08	42.39	42.39	0.69%	6,503
Jul 27, 2026	42.25	42.37	42.25	42.10	42.10	-0.06%	1,211
Jul 24, 2026	41.86	42.08	41.86	42.13	42.13	0.89%	1,166
Jul 23, 2026	42.26	42.31	42.26	41.76	41.76	-1.87%	582
Jul 22, 2026	42.33	42.43	42.33	42.55	42.55	0.14%	2,770
Jul 21, 2026	42.53	42.53	42.38	42.49	42.49	-0.09%	3,530
Jul 20, 2026	42.29	42.44	42.29	42.53	42.53	0.40%	4,771
Jul 17, 2026	42.39	42.44	42.30	42.36	42.36	-1.03%	1,666
Jul 16, 2026	42.63	42.80	42.47	42.80	42.80	0.16%	2,416