EPA:SP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.84	58.73	57.70	58.49	58.49	0.22%	12,943
Apr 1, 2026	58.33	58.41	58.02	58.36	58.36	1.70%	18,254
Mar 31, 2026	57.24	57.50	57.14	57.39	57.39	-0.11%	24,187
Mar 30, 2026	57.00	57.51	57.00	57.45	57.45	0.45%	21,908
Mar 27, 2026	57.96	57.96	57.14	57.19	57.19	-1.52%	7,273
Mar 26, 2026	58.43	58.45	58.07	58.07	58.07	-0.97%	13,364
Mar 25, 2026	58.60	58.83	58.47	58.64	58.64	0.56%	11,958
Mar 24, 2026	58.36	58.42	57.96	58.32	58.32	-0.01%	22,669
Mar 23, 2026	57.52	59.34	57.49	58.32	58.32	0.19%	46,714
Mar 20, 2026	58.72	58.74	58.20	58.22	58.22	-0.77%	16,913
Mar 19, 2026	59.28	59.38	58.66	58.66	58.66	-1.45%	34,864
Mar 18, 2026	60.15	60.16	59.50	59.53	59.53	-0.60%	14,778
Mar 17, 2026	59.66	60.10	59.50	59.89	59.89	0.12%	11,523
Mar 16, 2026	59.89	59.98	59.63	59.82	59.82	0.18%	21,019
Mar 13, 2026	59.59	59.98	59.59	59.72	59.72	-0.05%	15,315
Mar 12, 2026	59.98	59.98	59.62	59.75	59.75	-0.50%	9,606
Mar 11, 2026	60.01	60.21	59.91	60.05	60.05	-0.15%	47,035
Mar 10, 2026	60.03	60.16	59.74	60.14	60.14	1.02%	32,625
Mar 9, 2026	58.98	59.55	58.92	59.53	59.53	-0.38%	12,541
Mar 6, 2026	60.45	60.47	59.74	59.76	59.76	-1.29%	17,958
Mar 5, 2026	60.62	60.77	60.38	60.54	60.54	-0.07%	18,758
Mar 4, 2026	60.09	60.60	60.09	60.58	60.58	1.05%	28,442
Mar 3, 2026	59.98	60.02	59.61	59.95	59.95	-0.40%	38,394
Mar 2, 2026	59.33	60.34	59.29	60.19	60.19	0.83%	13,153
Feb 27, 2026	59.91	60.01	59.40	59.70	59.70	-0.59%	14,139
Feb 26, 2026	60.32	60.47	59.91	60.05	60.05	-0.35%	4,049
Feb 25, 2026	59.97	60.26	59.97	60.26	60.26	0.74%	9,353
Feb 24, 2026	59.65	59.96	59.43	59.82	59.82	0.55%	17,214
Feb 23, 2026	59.67	60.10	59.45	59.49	59.49	-0.82%	14,004
Feb 20, 2026	60.07	60.13	59.61	59.98	59.98	0.16%	34,647
Feb 19, 2026	59.91	60.00	59.65	59.89	59.89	-0.06%	6,526
Feb 18, 2026	59.52	59.94	59.50	59.93	59.93	1.11%	17,534
Feb 17, 2026	59.18	59.36	58.90	59.27	59.27	0.21%	10,725
Feb 16, 2026	59.24	59.39	59.10	59.14	59.14	-0.18%	11,598
Feb 13, 2026	59.05	59.35	58.80	59.25	59.25	-0.14%	31,327
Feb 12, 2026	60.15	60.21	59.33	59.34	59.34	-1.09%	24,413
Feb 11, 2026	59.84	60.36	59.72	59.99	59.99	-0.05%	9,835
Feb 10, 2026	59.94	60.15	59.89	60.02	60.02	-0.03%	7,913
Feb 9, 2026	59.98	60.04	59.50	60.04	60.04	0.34%	20,310
Feb 6, 2026	58.97	59.85	58.97	59.84	59.84	0.86%	76,251
Feb 5, 2026	59.87	59.94	59.00	59.33	59.33	-0.96%	109,613
Feb 4, 2026	60.05	60.24	59.89	59.90	59.90	-0.43%	59,626
Feb 3, 2026	60.73	60.83	60.16	60.16	60.16	-0.69%	122,120
Feb 2, 2026	59.47	60.62	59.46	60.58	60.58	1.22%	33,746
Jan 30, 2026	59.30	59.92	59.26	59.85	59.85	0.97%	42,219
Jan 29, 2026	59.88	60.03	59.00	59.28	59.28	-1.16%	240,856
Jan 28, 2026	59.92	60.09	59.83	59.97	59.97	0.34%	15,325
Jan 27, 2026	60.24	60.25	59.73	59.77	59.77	-0.34%	14,515
Jan 26, 2026	59.83	60.00	59.59	59.97	59.97	-0.49%	11,489
Jan 23, 2026	60.44	60.46	60.20	60.26	60.26	-0.26%	28,923