EPA:PSP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.32	50.04	49.16	49.88	49.88	0.29%	38,329
Apr 1, 2026	49.74	49.79	49.47	49.74	49.74	1.61%	78,249
Mar 31, 2026	48.80	49.07	48.70	48.95	48.95	-0.06%	61,993
Mar 30, 2026	48.61	49.27	48.56	48.98	48.98	0.40%	64,111
Mar 27, 2026	49.44	49.45	48.71	48.78	48.78	-1.51%	59,065
Mar 26, 2026	49.83	49.89	49.53	49.53	49.53	-0.99%	40,069
Mar 25, 2026	49.98	50.16	49.79	50.03	50.03	0.59%	43,722
Mar 24, 2026	49.79	49.88	49.40	49.73	49.73	-0.08%	29,333
Mar 23, 2026	49.05	50.72	49.00	49.77	49.77	0.21%	100,647
Mar 20, 2026	50.08	50.14	49.62	49.67	49.67	-0.72%	54,408
Mar 19, 2026	50.57	50.62	50.00	50.03	50.03	-1.45%	73,702
Mar 18, 2026	51.30	51.35	50.72	50.77	50.77	-0.55%	24,433
Mar 17, 2026	50.88	51.28	50.74	51.05	51.05	0.08%	29,453
Mar 16, 2026	51.08	51.23	50.86	51.01	51.01	0.11%	35,990
Mar 13, 2026	50.84	51.31	50.80	50.95	50.95	-0.02%	28,966
Mar 12, 2026	51.17	51.20	50.82	50.96	50.96	-0.49%	39,184
Mar 11, 2026	51.17	51.40	51.06	51.21	51.21	-0.15%	26,354
Mar 10, 2026	51.19	51.33	50.89	51.29	51.29	1.08%	47,441
Mar 9, 2026	50.29	50.81	50.23	50.74	50.74	-0.41%	83,616
Mar 6, 2026	51.54	51.58	50.79	50.95	50.95	-1.22%	38,517
Mar 5, 2026	51.69	51.84	51.48	51.58	51.58	-0.21%	42,292
Mar 4, 2026	51.23	51.73	51.20	51.69	51.69	1.00%	34,020
Mar 3, 2026	51.16	51.28	50.80	51.18	51.18	-0.30%	62,542
Mar 2, 2026	50.60	51.50	50.53	51.33	51.33	0.79%	71,712
Feb 27, 2026	51.10	51.20	50.62	50.93	50.93	-0.59%	64,810
Feb 26, 2026	51.46	51.60	50.95	51.23	51.23	-0.30%	35,274
Feb 25, 2026	51.16	51.50	51.14	51.39	51.39	0.72%	30,537
Feb 24, 2026	50.88	51.15	50.66	51.02	51.02	0.51%	32,155
Feb 23, 2026	50.89	51.31	50.62	50.76	50.76	-0.82%	37,844
Feb 20, 2026	51.24	51.32	50.85	51.18	51.18	0.18%	30,845
Feb 19, 2026	51.09	51.20	50.83	51.09	51.09	-0.06%	30,985
Feb 18, 2026	50.78	51.13	50.68	51.12	51.12	1.08%	63,077
Feb 17, 2026	50.49	50.67	50.20	50.57	50.57	0.25%	39,161
Feb 16, 2026	50.53	50.67	50.38	50.45	50.45	-0.16%	60,434
Feb 13, 2026	50.38	50.63	50.11	50.53	50.53	-0.21%	80,043
Feb 12, 2026	51.33	51.36	50.57	50.64	50.64	-1.05%	45,756
Feb 11, 2026	51.06	51.57	50.90	51.17	51.17	-0.06%	38,664
Feb 10, 2026	51.13	51.36	51.05	51.21	51.21	-0.05%	48,896
Feb 9, 2026	51.18	51.25	50.69	51.23	51.23	0.33%	50,353
Feb 6, 2026	50.31	51.10	50.30	51.07	51.07	0.85%	46,028
Feb 5, 2026	51.08	51.19	50.28	50.64	50.64	-0.94%	49,519
Feb 4, 2026	51.24	51.41	51.00	51.12	51.12	-0.43%	41,378
Feb 3, 2026	51.81	51.90	51.33	51.34	51.34	-0.67%	45,312
Feb 2, 2026	50.72	51.74	50.70	51.69	51.69	1.19%	61,486
Jan 30, 2026	50.60	51.22	50.56	51.08	51.08	0.91%	50,105
Jan 29, 2026	51.08	51.26	50.37	50.62	50.62	-1.12%	51,732
Jan 28, 2026	51.13	51.30	51.00	51.19	51.19	0.34%	100,638
Jan 27, 2026	51.41	51.43	50.93	51.02	51.02	-0.31%	33,466
Jan 26, 2026	51.05	51.25	50.80	51.18	51.18	-0.52%	46,686
Jan 23, 2026	51.59	51.62	51.33	51.44	51.44	-0.23%	49,833