EPA:PINR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	21.89	21.99	21.60	21.73	21.73	-0.20%	30,660
May 18, 2026	21.72	22.00	21.72	21.77	21.77	-1.07%	30,857
May 15, 2026	22.05	22.15	21.93	22.01	22.01	-0.24%	10,211
May 14, 2026	21.87	22.17	21.86	22.06	22.06	1.17%	17,872
May 13, 2026	21.76	21.87	21.62	21.81	21.81	1.42%	18,581
May 12, 2026	21.82	21.82	21.50	21.50	21.50	-2.67%	34,120
May 11, 2026	22.28	22.29	22.01	22.09	22.09	-2.26%	26,661
May 8, 2026	22.67	22.70	22.54	22.60	22.60	-0.44%	9,494
May 7, 2026	22.72	22.93	22.70	22.70	22.70	-0.79%	21,360
May 6, 2026	22.38	22.94	22.32	22.88	22.88	2.37%	74,022
May 5, 2026	22.18	22.48	22.16	22.35	22.35	0.65%	13,860
May 4, 2026	22.36	22.39	22.15	22.21	22.21	-0.99%	20,728
Apr 30, 2026	22.15	22.44	22.10	22.43	22.43	-0.94%	24,352
Apr 29, 2026	22.70	22.70	22.38	22.64	22.64	1.21%	20,295
Apr 28, 2026	22.44	22.48	22.33	22.37	22.37	-1.02%	36,635
Apr 27, 2026	22.47	22.60	22.45	22.60	22.60	0.90%	32,411
Apr 24, 2026	22.42	22.58	22.29	22.40	22.40	-1.93%	33,369
Apr 23, 2026	22.70	22.84	22.50	22.84	22.84	-0.48%	27,761
Apr 22, 2026	22.90	22.95	22.77	22.95	22.95	-0.21%	28,280
Apr 21, 2026	22.92	23.01	22.80	23.00	23.00	-0.91%	26,187
Apr 20, 2026	23.06	23.21	22.80	23.21	23.21	-1.08%	33,120
Apr 17, 2026	22.89	23.47	22.80	23.47	23.47	3.38%	39,316
Apr 16, 2026	22.51	22.72	22.44	22.70	22.70	0.30%	48,647
Apr 15, 2026	22.57	22.63	22.48	22.63	22.63	0.24%	25,627
Apr 14, 2026	22.46	22.58	22.45	22.58	22.58	1.06%	24,226
Apr 13, 2026	22.43	22.43	22.22	22.34	22.34	-1.43%	24,589
Apr 10, 2026	22.65	22.69	22.50	22.66	22.66	1.12%	19,163
Apr 9, 2026	22.54	22.54	22.30	22.41	22.41	-0.73%	15,032
Apr 8, 2026	22.49	22.75	22.42	22.58	22.58	3.91%	36,705
Apr 7, 2026	21.70	21.84	21.54	21.73	21.73	2.18%	30,839
Apr 2, 2026	21.08	21.53	21.08	21.26	21.26	-0.44%	69,826
Apr 1, 2026	21.47	21.55	21.20	21.36	21.36	1.17%	37,648
Mar 31, 2026	21.14	21.18	21.00	21.11	21.11	0.13%	19,160
Mar 30, 2026	20.97	21.08	20.71	21.08	21.08	-0.16%	33,509
Mar 27, 2026	21.37	21.37	21.07	21.12	21.12	-2.91%	29,409
Mar 26, 2026	21.72	21.83	21.60	21.75	21.75	-0.45%	21,954
Mar 25, 2026	21.85	21.90	21.63	21.85	21.85	2.34%	63,641
Mar 24, 2026	21.47	21.51	21.25	21.35	21.35	-1.45%	31,295
Mar 23, 2026	21.10	22.07	21.01	21.66	21.66	-0.14%	53,128
Mar 20, 2026	21.89	21.89	21.45	21.69	21.69	-0.64%	39,717
Mar 19, 2026	22.01	22.06	21.71	21.83	21.83	-1.67%	32,746
Mar 18, 2026	22.74	22.76	22.20	22.20	22.20	-1.33%	24,009
Mar 17, 2026	22.57	22.57	22.40	22.50	22.50	-0.02%	29,292
Mar 16, 2026	22.25	22.57	22.17	22.51	22.51	1.00%	29,868
Mar 13, 2026	22.31	22.50	22.28	22.28	22.28	-0.61%	43,926
Mar 12, 2026	22.82	22.82	22.42	22.42	22.42	-1.71%	34,814
Mar 11, 2026	22.93	22.93	22.75	22.81	22.81	-1.67%	23,396
Mar 10, 2026	23.11	23.22	23.00	23.20	23.20	1.23%	30,789
Mar 9, 2026	22.79	23.00	22.71	22.92	22.92	-1.29%	49,367
Mar 6, 2026	23.54	23.55	23.12	23.22	23.22	0.27%	20,292