EPA:PASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.11	10.14	10.11	10.14	-	3.71%	18,805
Jun 1, 2026	9.84	9.84	9.73	9.77	9.77	0.23%	32,332
May 29, 2026	9.73	9.75	9.69	9.75	9.75	1.15%	22,219
May 28, 2026	9.70	9.70	9.62	9.64	9.64	-1.59%	27,737
May 27, 2026	9.81	9.83	9.74	9.80	9.80	-1.31%	33,605
May 26, 2026	9.92	9.96	9.89	9.93	9.93	0.11%	17,450
May 25, 2026	9.90	9.93	9.86	9.92	9.92	0.56%	29,956
May 22, 2026	9.94	9.94	9.71	9.86	9.86	-0.05%	81,660
May 21, 2026	9.86	9.90	9.81	9.87	9.87	-1.92%	40,225
May 20, 2026	10.08	10.09	10.01	10.06	10.06	0.12%	46,063
May 19, 2026	10.12	10.13	10.04	10.05	10.05	0.47%	28,188
May 18, 2026	10.02	10.06	9.99	10.00	10.00	-0.94%	42,897
May 15, 2026	10.14	10.15	10.08	10.09	10.09	-2.27%	50,400
May 14, 2026	10.28	10.33	10.21	10.33	10.33	-2.29%	27,126
May 13, 2026	10.28	10.57	10.19	10.57	10.57	3.59%	79,194
May 12, 2026	10.24	10.28	10.17	10.20	10.20	-0.66%	36,677
May 11, 2026	10.24	10.32	10.23	10.27	10.27	0.31%	40,763
May 8, 2026	10.29	10.32	10.22	10.24	10.24	-0.52%	14,057
May 7, 2026	10.33	10.37	10.26	10.29	10.29	0.27%	48,976
May 6, 2026	10.14	10.28	10.10	10.27	10.27	1.52%	44,532
May 5, 2026	10.18	10.18	10.07	10.11	10.11	0.04%	18,597
May 4, 2026	10.14	10.15	10.07	10.11	10.11	0.20%	17,059
Apr 30, 2026	10.02	10.09	9.98	10.09	10.09	0.38%	22,738
Apr 29, 2026	10.08	10.14	10.01	10.05	10.05	0.52%	26,771
Apr 28, 2026	9.99	10.04	9.94	10.00	10.00	-0.64%	27,385
Apr 27, 2026	10.10	10.10	10.03	10.06	10.06	-0.91%	40,017
Apr 24, 2026	10.18	10.20	10.14	10.15	10.15	-0.22%	9,913
Apr 23, 2026	10.17	10.22	10.15	10.18	10.18	-1.34%	14,476
Apr 22, 2026	10.27	10.32	10.23	10.31	10.31	0.10%	17,790
Apr 21, 2026	10.38	10.41	10.28	10.30	10.30	-1.28%	19,811
Apr 20, 2026	10.40	10.44	10.36	10.44	10.44	-0.08%	21,289
Apr 17, 2026	10.26	10.46	10.26	10.45	10.45	1.10%	21,828
Apr 16, 2026	10.30	10.35	10.27	10.33	10.33	1.95%	32,463
Apr 15, 2026	10.12	10.15	10.07	10.13	10.13	-0.08%	14,465
Apr 14, 2026	10.05	10.16	10.02	10.14	10.14	1.16%	39,404
Apr 13, 2026	10.01	10.05	9.99	10.03	10.03	-0.73%	24,589
Apr 10, 2026	10.08	10.14	10.08	10.10	10.10	0.22%	15,175
Apr 9, 2026	10.20	10.20	10.00	10.08	10.08	-0.49%	37,615
Apr 8, 2026	10.13	10.20	10.07	10.13	10.13	3.16%	71,559
Apr 7, 2026	9.90	9.94	9.81	9.82	9.82	-1.23%	35,701
Apr 2, 2026	9.87	9.97	9.86	9.94	9.94	-0.18%	13,517
Apr 1, 2026	10.01	10.01	9.93	9.96	9.96	1.01%	46,039
Mar 31, 2026	9.85	9.89	9.79	9.86	9.86	-0.46%	45,672
Mar 30, 2026	9.80	9.92	9.80	9.90	9.90	0.66%	13,262
Mar 27, 2026	9.92	9.93	9.79	9.84	9.84	-0.27%	41,204
Mar 26, 2026	9.88	9.89	9.80	9.87	9.87	-2.14%	35,026
Mar 25, 2026	10.02	10.15	10.00	10.08	10.08	2.05%	70,241
Mar 24, 2026	9.91	9.92	9.84	9.88	9.88	0.72%	21,004
Mar 23, 2026	9.78	9.98	9.50	9.81	9.81	-0.68%	68,716
Mar 20, 2026	10.00	10.02	9.86	9.88	9.88	-1.82%	58,552