EPA:PSPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.67	6.67	6.63	6.65	6.65	0.42%	4,053
Sep 21, 2026	6.61	6.62	6.58	6.62	6.62	1.22%	13,797
Sep 18, 2026	6.60	6.60	6.54	6.54	6.54	-0.02%	1,755
Sep 17, 2026	6.54	6.54	6.53	6.54	6.54	0.72%	1,417
Sep 16, 2026	6.78	6.78	6.47	6.49	6.49	0.45%	2,718
Sep 15, 2026	6.52	6.52	6.46	6.46	6.46	-0.34%	722
Sep 14, 2026	6.51	6.51	6.48	6.49	6.49	-0.28%	6,346
Sep 11, 2026	6.49	6.54	6.47	6.50	6.50	0.92%	3,037
Sep 10, 2026	6.53	6.53	6.44	6.45	6.45	-0.75%	1,665
Sep 9, 2026	6.57	6.59	6.50	6.49	6.49	-0.90%	1,479
Sep 8, 2026	6.63	6.63	6.55	6.55	6.55	-0.53%	3,873
Sep 7, 2026	6.80	6.80	6.59	6.59	6.59	-0.18%	3,685
Sep 4, 2026	6.64	6.64	6.60	6.60	6.60	-	3,914
Sep 3, 2026	6.59	6.61	6.56	6.60	6.60	0.58%	26,832
Sep 2, 2026	6.55	6.57	6.50	6.56	6.56	0.46%	7,681
Sep 1, 2026	6.60	6.60	6.53	6.53	6.53	-0.46%	6,421
Aug 31, 2026	6.61	6.61	6.56	6.56	6.56	-1.26%	4,881
Aug 28, 2026	6.64	6.65	6.61	6.65	6.65	0.71%	616
Aug 27, 2026	6.63	6.63	6.58	6.60	6.60	0.81%	5,287
Aug 26, 2026	6.58	6.58	6.54	6.55	6.55	0.17%	1,567
Aug 25, 2026	6.58	6.58	6.53	6.54	6.54	-0.05%	20,395
Aug 24, 2026	6.86	6.86	6.49	6.54	6.54	-0.02%	1,216
Aug 21, 2026	6.54	6.54	6.50	6.54	6.54	0.12%	3,651
Aug 20, 2026	6.54	6.59	6.51	6.53	6.53	-0.77%	6,652
Aug 19, 2026	6.63	6.63	6.58	6.58	6.58	-0.36%	1,059
Aug 18, 2026	6.67	6.67	6.60	6.61	6.61	-1.23%	9,467
Aug 17, 2026	6.67	6.71	6.67	6.69	6.69	0.06%	3,423
Aug 14, 2026	6.73	6.73	6.69	6.68	6.68	-0.28%	1,546
Aug 13, 2026	6.72	6.72	6.69	6.70	6.70	0.57%	817
Aug 12, 2026	6.97	6.97	6.63	6.67	6.67	0.35%	3,518
Aug 11, 2026	6.68	6.68	6.65	6.64	6.64	-0.05%	3,263
Aug 10, 2026	6.69	6.69	6.62	6.65	6.65	-0.05%	5,603
Aug 7, 2026	6.67	6.67	6.64	6.65	6.65	0.30%	2,063
Aug 6, 2026	6.66	6.67	6.63	6.63	6.63	-0.41%	814
Aug 5, 2026	6.70	6.70	6.66	6.66	6.66	0.70%	1,094
Aug 4, 2026	6.54	6.62	6.54	6.61	6.61	1.58%	3,815
Aug 3, 2026	6.46	6.50	6.44	6.51	6.51	1.88%	5,435
Jul 31, 2026	6.40	6.44	6.39	6.39	6.39	1.28%	3,020
Jul 30, 2026	6.35	6.35	6.29	6.31	6.31	-0.43%	2,126
Jul 29, 2026	6.39	6.41	6.33	6.33	6.33	-0.86%	139,500
Jul 28, 2026	6.36	6.39	6.33	6.39	6.39	0.47%	2,173
Jul 27, 2026	6.46	6.46	6.35	6.36	6.36	-0.86%	2,648
Jul 24, 2026	6.40	6.42	6.39	6.41	6.41	0.75%	591
Jul 23, 2026	6.43	6.43	6.38	6.36	6.36	-1.46%	2,425
Jul 22, 2026	6.44	6.44	6.41	6.46	6.46	0.33%	1,474
Jul 21, 2026	6.45	6.45	6.41	6.44	6.44	0.14%	10,942
Jul 20, 2026	6.36	6.45	6.36	6.43	6.43	0.55%	1,790
Jul 17, 2026	6.41	6.42	6.37	6.39	6.39	-1.33%	14,968
Jul 16, 2026	6.50	6.50	6.45	6.48	6.48	0.09%	1,690
Jul 15, 2026	6.47	6.51	6.47	6.47	6.47	-0.08%	2,061