EPA:S500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	199.30	199.56	199.12	199.14	-	0.36%	734
Sep 22, 2026	198.25	198.92	198.24	198.42	198.42	0.58%	3,968
Sep 21, 2026	196.51	197.27	196.40	197.27	197.27	1.22%	9,540
Sep 18, 2026	195.74	195.94	194.85	194.90	194.90	-0.01%	3,224
Sep 17, 2026	194.44	195.32	194.44	194.91	194.91	0.69%	26,611
Sep 16, 2026	193.30	193.72	193.17	193.58	193.58	0.45%	7,537
Sep 15, 2026	193.47	193.88	192.71	192.71	192.71	-0.48%	1,666
Sep 14, 2026	193.15	193.78	192.79	193.64	193.64	-0.19%	3,304
Sep 11, 2026	193.07	194.61	193.07	194.00	194.00	0.90%	5,519
Sep 10, 2026	194.13	194.13	191.98	192.27	192.27	-0.84%	5,015
Sep 9, 2026	195.10	195.10	193.61	193.89	193.89	-0.85%	946
Sep 8, 2026	196.33	196.74	195.42	195.55	195.55	-0.41%	1,421
Sep 7, 2026	197.26	197.26	196.35	196.35	196.35	-0.22%	2,353
Sep 4, 2026	196.95	197.62	196.78	196.78	196.78	-0.09%	1,117
Sep 3, 2026	195.34	197.24	195.23	196.95	196.95	0.54%	2,241
Sep 2, 2026	194.56	195.89	193.99	195.89	195.89	0.53%	809
Sep 1, 2026	196.12	196.12	194.62	194.85	194.85	-0.39%	2,416
Aug 31, 2026	196.43	196.56	195.61	195.61	195.61	-1.27%	19,962
Aug 28, 2026	196.98	198.16	196.87	198.12	198.12	0.75%	1,607
Aug 27, 2026	196.13	196.93	196.13	196.65	196.65	0.83%	2,121
Aug 26, 2026	195.09	195.27	194.90	195.03	195.03	0.13%	964
Aug 25, 2026	195.19	195.62	194.45	194.78	194.78	0.24%	5,939
Aug 24, 2026	194.53	194.78	194.00	194.32	194.32	-0.39%	2,196
Aug 21, 2026	193.87	195.08	193.80	195.08	195.08	0.24%	2,698
Aug 20, 2026	195.44	195.44	193.93	194.61	194.61	-0.82%	2,578
Aug 19, 2026	196.58	196.89	196.04	196.22	196.22	-0.40%	5,897
Aug 18, 2026	197.86	197.86	196.87	197.01	197.01	-1.12%	2,523
Aug 17, 2026	199.35	199.42	198.80	199.25	199.25	-	15,091
Aug 14, 2026	200.04	200.09	199.25	199.25	199.25	-0.27%	1,374
Aug 13, 2026	199.58	200.45	199.37	199.79	199.79	0.56%	1,554
Aug 12, 2026	197.84	198.72	197.84	198.68	198.68	0.39%	4,686
Aug 11, 2026	198.07	198.54	197.90	197.90	197.90	-0.08%	1,964
Aug 10, 2026	198.40	198.40	197.92	198.06	198.06	-0.07%	1,662
Aug 7, 2026	197.76	198.20	197.27	198.20	198.20	0.24%	2,118
Aug 6, 2026	197.84	198.24	197.61	197.72	197.72	-0.36%	2,313
Aug 5, 2026	198.65	199.37	198.27	198.43	198.43	0.71%	7,500
Aug 4, 2026	194.82	197.12	194.63	197.04	197.04	1.57%	3,524
Aug 3, 2026	192.26	193.99	191.97	193.99	193.99	1.91%	6,335
Jul 31, 2026	190.36	192.00	190.00	190.35	190.35	1.24%	2,839
Jul 30, 2026	187.85	188.95	187.55	188.01	188.01	-0.40%	4,681
Jul 29, 2026	190.26	190.82	188.58	188.77	188.77	-0.85%	1,802
Jul 28, 2026	189.55	190.39	189.28	190.39	190.39	0.59%	3,683
Jul 27, 2026	191.56	191.92	189.27	189.27	189.27	-0.87%	4,918
Jul 24, 2026	190.27	190.94	190.20	190.94	190.94	0.53%	556
Jul 23, 2026	190.96	191.26	189.76	189.93	189.93	-1.27%	420
Jul 22, 2026	191.35	192.51	190.83	192.37	192.37	0.29%	6,586
Jul 21, 2026	191.27	191.81	190.92	191.81	191.81	0.15%	5,771
Jul 20, 2026	190.13	192.00	189.91	191.52	191.52	0.53%	1,229
Jul 17, 2026	190.30	191.05	189.45	190.51	190.51	-1.36%	5,874
Jul 16, 2026	192.73	193.18	192.27	193.14	193.14	0.10%	4,939