EPA:PAEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	36.70	37.07	36.68	37.06	37.06	2.77%	120,379
Jun 12, 2026	35.48	36.12	35.37	36.06	36.06	3.03%	86,289
Jun 11, 2026	34.64	35.12	34.53	35.00	35.00	1.00%	52,698
Jun 10, 2026	34.88	35.22	34.21	34.65	34.65	-0.30%	60,165
Jun 9, 2026	35.74	35.80	34.74	34.76	34.76	-0.94%	73,399
Jun 8, 2026	34.75	35.29	34.20	35.09	35.09	0.04%	120,389
Jun 5, 2026	35.55	35.75	35.00	35.07	35.07	-3.54%	110,023
Jun 4, 2026	36.50	36.54	35.89	36.36	36.36	-1.54%	92,468
Jun 3, 2026	37.15	37.29	36.78	36.93	36.93	-1.09%	89,363
Jun 2, 2026	36.95	37.35	36.93	37.34	37.34	1.32%	88,122
Jun 1, 2026	36.92	36.92	36.50	36.85	36.85	1.99%	120,523
May 29, 2026	36.29	36.40	36.03	36.13	36.13	0.29%	84,927
May 28, 2026	35.56	36.10	35.45	36.03	36.03	0.43%	54,650
May 27, 2026	35.87	36.36	35.81	35.87	35.87	0.17%	83,331
May 26, 2026	35.53	35.94	35.40	35.81	35.81	1.05%	61,374
May 25, 2026	35.22	35.46	35.04	35.44	35.44	1.58%	74,250
May 22, 2026	34.78	34.89	34.57	34.89	34.89	1.42%	48,331
May 21, 2026	34.42	34.62	34.26	34.40	34.40	0.16%	51,948
May 20, 2026	33.76	34.46	33.70	34.35	34.35	2.06%	57,785
May 19, 2026	33.85	33.97	33.36	33.65	33.65	-1.15%	78,002
May 18, 2026	34.12	34.53	33.90	34.04	34.04	-0.68%	86,080
May 15, 2026	34.50	34.59	33.99	34.28	34.28	-2.90%	107,529
May 14, 2026	35.04	35.30	34.90	35.30	35.30	0.78%	54,694
May 13, 2026	34.84	35.05	34.58	35.03	35.03	2.89%	42,669
May 12, 2026	34.54	34.62	33.92	34.04	34.04	-3.60%	97,545
May 11, 2026	35.12	35.34	34.96	35.31	35.31	0.30%	80,691
May 8, 2026	34.92	35.21	34.73	35.21	35.21	0.62%	40,121
May 7, 2026	35.18	35.30	34.85	34.99	34.99	0.03%	64,436
May 6, 2026	34.50	35.00	34.34	34.98	34.98	2.67%	90,222
May 5, 2026	33.54	34.10	33.50	34.07	34.07	1.81%	67,687
May 4, 2026	33.60	33.78	33.22	33.46	33.46	1.55%	108,036
Apr 30, 2026	32.69	33.00	32.60	32.95	32.95	0.38%	46,108
Apr 29, 2026	33.04	33.09	32.72	32.83	32.83	0.39%	31,828
Apr 28, 2026	33.00	33.01	32.53	32.70	32.70	-1.11%	46,981
Apr 27, 2026	33.20	33.23	33.00	33.07	33.07	-0.13%	78,320
Apr 24, 2026	32.87	33.11	32.73	33.11	33.11	0.90%	56,952
Apr 23, 2026	32.65	32.89	32.48	32.82	32.82	-0.44%	77,338
Apr 22, 2026	32.82	32.96	32.62	32.96	32.96	1.17%	32,537
Apr 21, 2026	32.90	32.98	32.52	32.58	32.58	-0.30%	46,854
Apr 20, 2026	32.57	32.75	32.45	32.68	32.68	-1.16%	54,598
Apr 17, 2026	32.25	33.11	32.20	33.06	33.06	2.07%	72,923
Apr 16, 2026	32.46	32.46	32.17	32.39	32.39	0.76%	55,253
Apr 15, 2026	32.09	32.17	31.97	32.15	32.15	0.44%	64,109
Apr 14, 2026	31.76	32.03	31.70	32.01	32.01	2.11%	72,299
Apr 13, 2026	31.30	31.49	31.18	31.35	31.35	-0.71%	81,887
Apr 10, 2026	31.53	31.68	31.46	31.57	31.57	0.75%	34,297
Apr 9, 2026	31.26	31.40	31.03	31.33	31.33	-0.48%	38,736
Apr 8, 2026	31.50	31.74	31.25	31.49	31.49	5.42%	130,952
Apr 7, 2026	30.98	30.98	29.68	29.87	29.87	-0.15%	91,315
Apr 2, 2026	29.61	30.21	29.36	29.91	29.91	-1.33%	80,903