EPA:PSP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	59.82	59.90	59.52	59.58	59.58	-0.10%	44,456
Sep 22, 2026	59.58	59.72	59.51	59.64	59.64	0.68%	36,891
Sep 21, 2026	58.92	59.27	58.86	59.24	59.24	1.32%	36,407
Sep 18, 2026	58.68	58.74	58.40	58.47	58.47	0.10%	30,107
Sep 17, 2026	58.27	58.56	58.21	58.41	58.41	0.65%	27,749
Sep 16, 2026	57.91	58.07	57.80	58.03	58.03	0.50%	24,005
Sep 15, 2026	57.91	58.02	57.66	57.74	57.74	-0.47%	31,118
Sep 14, 2026	57.87	58.11	57.79	58.01	58.01	-0.17%	43,043
Sep 11, 2026	57.75	58.13	57.70	58.11	58.11	1.06%	28,883
Sep 10, 2026	57.83	57.84	57.35	57.50	57.50	-0.36%	48,803
Sep 9, 2026	58.00	58.03	57.61	57.71	57.71	-0.74%	37,981
Sep 8, 2026	58.20	58.30	58.03	58.14	58.14	-0.09%	36,223
Sep 7, 2026	58.41	58.43	58.15	58.19	58.19	-0.17%	46,504
Sep 4, 2026	58.55	58.65	58.28	58.29	58.29	-0.44%	26,741
Sep 3, 2026	58.04	58.57	57.99	58.55	58.55	0.62%	36,972
Sep 2, 2026	57.98	58.22	57.76	58.19	58.19	0.34%	60,806
Sep 1, 2026	58.24	58.28	57.80	57.99	57.99	-0.09%	56,374
Aug 31, 2026	58.36	58.38	58.00	58.04	58.04	-1.26%	47,758
Aug 28, 2026	58.31	58.80	58.25	58.78	58.78	0.96%	36,076
Aug 27, 2026	58.07	58.29	57.98	58.22	58.22	0.69%	29,199
Aug 26, 2026	57.77	57.99	57.69	57.82	57.82	0.12%	27,484
Aug 25, 2026	57.84	57.94	57.63	57.75	57.75	0.24%	28,992
Aug 24, 2026	57.60	57.75	57.52	57.61	57.61	-0.33%	57,269
Aug 21, 2026	57.50	57.80	57.48	57.80	57.80	0.07%	31,060
Aug 20, 2026	58.03	58.07	57.61	57.76	57.76	-0.72%	37,375
Aug 19, 2026	58.27	58.40	58.05	58.18	58.18	-0.34%	30,604
Aug 18, 2026	58.58	58.61	58.35	58.38	58.38	-0.95%	35,646
Aug 17, 2026	59.08	59.10	58.85	58.94	58.94	-0.10%	54,785
Aug 14, 2026	59.35	59.36	59.00	59.00	59.00	-0.46%	28,873
Aug 13, 2026	59.12	59.48	59.07	59.27	59.27	0.63%	37,001
Aug 12, 2026	58.90	59.05	58.84	58.90	58.90	-0.07%	34,309
Aug 11, 2026	58.99	59.15	58.93	58.94	58.94	-0.08%	32,335
Aug 10, 2026	59.00	59.07	58.88	58.99	58.99	0.14%	45,048
Aug 7, 2026	58.79	58.96	58.66	58.91	58.91	0.29%	32,466
Aug 6, 2026	58.82	58.94	58.71	58.74	58.74	-0.27%	27,826
Aug 5, 2026	59.08	59.30	58.82	58.90	58.90	0.37%	72,070
Aug 4, 2026	58.11	58.71	58.01	58.68	58.68	1.49%	67,421
Aug 3, 2026	57.35	57.85	57.25	57.82	57.82	1.92%	54,583
Jul 31, 2026	56.94	57.25	56.67	56.73	56.73	0.80%	32,973
Jul 30, 2026	56.38	56.56	56.18	56.28	56.28	-1.04%	46,316
Jul 29, 2026	57.38	57.46	56.72	56.87	56.87	-0.75%	61,360
Jul 28, 2026	57.14	57.41	57.02	57.30	57.30	0.33%	41,288
Jul 27, 2026	57.58	57.70	57.04	57.11	57.11	-0.56%	40,839
Jul 24, 2026	57.16	57.47	57.09	57.43	57.43	0.60%	21,671
Jul 23, 2026	57.49	57.64	56.98	57.09	57.09	-1.30%	28,247
Jul 22, 2026	57.59	57.86	57.49	57.84	57.84	0.21%	24,538
Jul 21, 2026	57.54	57.75	57.43	57.72	57.72	0.26%	32,493
Jul 20, 2026	57.27	57.76	57.25	57.57	57.57	0.37%	45,698
Jul 17, 2026	57.29	57.53	57.08	57.36	57.36	-1.22%	36,295
Jul 16, 2026	57.96	58.10	57.75	58.07	58.07	0.05%	44,297