EPA:SP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	69.97	70.10	69.93	70.08	70.08	0.70%	9,460
Sep 21, 2026	69.19	69.59	69.16	69.59	69.59	1.31%	15,843
Sep 18, 2026	68.92	68.99	68.62	68.69	68.69	0.07%	8,073
Sep 17, 2026	68.45	68.77	68.40	68.64	68.64	0.70%	9,775
Sep 16, 2026	68.02	68.16	67.91	68.16	68.16	0.46%	9,518
Sep 15, 2026	68.02	68.07	67.81	67.85	67.85	-0.44%	16,281
Sep 14, 2026	67.96	68.24	67.90	68.15	68.15	-0.18%	9,304
Sep 11, 2026	67.83	68.27	67.83	68.27	68.27	1.07%	5,267
Sep 10, 2026	67.92	67.93	67.39	67.55	67.55	-0.37%	33,229
Sep 9, 2026	68.12	68.14	67.66	67.80	67.80	-0.69%	21,068
Sep 8, 2026	68.34	68.50	68.17	68.27	68.27	-0.09%	7,728
Sep 7, 2026	68.59	68.60	68.30	68.33	68.33	-0.16%	6,942
Sep 4, 2026	68.75	68.85	68.44	68.44	68.44	-0.49%	8,661
Sep 3, 2026	68.18	68.78	68.12	68.78	68.78	0.69%	5,985
Sep 2, 2026	68.09	68.33	67.93	68.31	68.31	0.29%	13,536
Sep 1, 2026	68.37	68.44	67.88	68.11	68.11	-0.06%	29,560
Aug 31, 2026	68.53	68.53	68.14	68.15	68.15	-1.26%	23,367
Aug 28, 2026	68.46	69.02	68.45	69.02	69.02	0.95%	32,626
Aug 27, 2026	68.19	68.41	68.07	68.37	68.37	0.65%	14,411
Aug 26, 2026	67.85	68.04	67.80	67.93	67.93	0.25%	6,510
Aug 25, 2026	67.93	68.00	67.64	67.76	67.76	0.10%	18,710
Aug 24, 2026	67.63	67.75	67.55	67.69	67.69	-0.27%	4,706
Aug 21, 2026	67.52	67.87	67.52	67.87	67.87	0.10%	4,995
Aug 20, 2026	68.14	68.14	67.69	67.80	67.80	-0.76%	2,666
Aug 19, 2026	68.43	68.57	68.29	68.32	68.32	-0.38%	24,179
Aug 18, 2026	68.78	68.78	68.53	68.58	68.58	-0.87%	21,716
Aug 17, 2026	69.34	69.35	69.14	69.18	69.18	-0.16%	28,064
Aug 14, 2026	69.68	69.68	69.29	69.29	69.29	-0.43%	28,014
Aug 13, 2026	69.41	69.84	69.38	69.59	69.59	0.61%	14,571
Aug 12, 2026	69.16	69.30	69.15	69.17	69.17	-0.04%	20,970
Aug 11, 2026	69.27	69.41	69.20	69.20	69.20	-0.10%	7,310
Aug 10, 2026	69.29	69.32	69.13	69.27	69.27	0.07%	16,400
Aug 7, 2026	69.03	69.22	68.92	69.22	69.22	0.32%	16,665
Aug 6, 2026	69.07	69.14	68.96	69.00	69.00	-0.25%	7,180
Aug 5, 2026	69.38	69.54	69.09	69.17	69.17	0.35%	35,884
Aug 4, 2026	68.25	69.10	68.16	68.93	68.93	1.53%	26,791
Aug 3, 2026	67.31	67.90	67.25	67.89	67.89	1.94%	10,551
Jul 31, 2026	66.83	67.20	66.50	66.60	66.60	0.76%	175,242
Jul 30, 2026	66.19	66.34	66.00	66.10	66.10	-0.97%	26,856
Jul 29, 2026	67.32	67.44	66.63	66.75	66.75	-0.77%	211,560
Jul 28, 2026	67.07	67.38	66.98	67.27	67.27	0.36%	21,656
Jul 27, 2026	67.60	67.72	67.03	67.03	67.03	-0.56%	8,595
Jul 24, 2026	67.11	67.41	67.06	67.41	67.41	0.61%	4,662
Jul 23, 2026	67.49	67.65	67.00	67.00	67.00	-1.31%	15,533
Jul 22, 2026	67.60	67.89	67.57	67.89	67.89	0.18%	15,054
Jul 21, 2026	67.54	67.77	67.42	67.77	67.77	0.30%	26,517
Jul 20, 2026	67.23	67.70	67.22	67.57	67.57	0.34%	19,078
Jul 17, 2026	67.26	67.50	67.12	67.34	67.34	-1.17%	60,289
Jul 16, 2026	68.03	68.16	67.80	68.14	68.14	0.03%	20,838
Jul 15, 2026	68.17	68.25	68.07	68.12	68.12	0.25%	22,071