EPA:STN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	286.95	288.25	285.00	287.15	287.15	0.09%	1,061
Jun 4, 2026	285.90	287.05	283.90	286.90	286.90	-0.88%	453
Jun 3, 2026	285.85	289.85	285.85	289.45	289.45	1.95%	19,640
Jun 2, 2026	279.80	284.00	279.80	283.90	283.90	0.28%	2,619
Jun 1, 2026	279.05	284.05	277.40	283.10	283.10	3.06%	1,987
May 29, 2026	274.75	276.45	274.15	274.70	274.70	-0.34%	957
May 28, 2026	277.90	278.05	274.80	275.65	275.65	0.16%	572
May 27, 2026	280.05	280.05	272.80	275.20	275.20	-2.89%	776
May 26, 2026	283.35	285.40	279.40	283.40	283.40	-0.16%	3,183
May 25, 2026	285.25	285.85	282.85	283.85	283.85	-1.03%	28,758
May 22, 2026	289.50	290.70	286.40	286.80	286.80	-1.85%	357
May 21, 2026	290.80	294.45	289.50	292.20	292.20	0.78%	3,480
May 20, 2026	293.30	295.25	289.45	289.95	289.95	-0.96%	521
May 19, 2026	292.70	295.00	291.45	292.75	292.75	0.05%	2,151
May 18, 2026	288.50	292.60	286.45	292.60	292.60	2.68%	3,154
May 15, 2026	283.05	285.10	282.15	284.95	284.95	0.94%	995
May 14, 2026	281.20	282.85	281.20	282.30	282.30	0.21%	87
May 13, 2026	282.45	284.50	281.55	281.70	281.70	-0.30%	959
May 12, 2026	281.25	284.15	280.45	282.55	282.55	0.95%	586
May 11, 2026	277.70	280.00	277.50	279.90	279.90	1.50%	540
May 8, 2026	274.30	276.20	273.90	275.75	275.75	0.47%	1,376
May 7, 2026	278.70	278.70	273.95	274.45	274.45	-2.78%	1,790
May 6, 2026	288.75	289.65	274.70	282.30	282.30	-3.96%	1,936
May 5, 2026	294.00	294.25	291.70	293.95	293.95	0.29%	2,620
May 4, 2026	293.60	294.50	290.55	293.10	293.10	-0.41%	4,502
Apr 30, 2026	292.85	294.30	289.00	294.30	294.30	1.66%	753
Apr 29, 2026	290.60	291.40	289.50	289.50	289.50	0.21%	309
Apr 28, 2026	287.20	292.00	286.60	288.90	288.90	1.76%	102,097
Apr 27, 2026	286.05	288.55	283.10	283.90	283.90	-0.44%	992
Apr 24, 2026	287.30	289.25	283.90	285.15	285.15	0.19%	514
Apr 23, 2026	285.80	287.60	284.60	284.60	284.60	0.25%	2,256
Apr 22, 2026	279.50	285.20	279.50	283.90	283.90	1.59%	526
Apr 21, 2026	276.50	279.65	276.50	279.45	279.45	1.12%	1,741
Apr 20, 2026	277.95	278.40	275.90	276.35	276.35	2.39%	726
Apr 17, 2026	286.65	288.05	267.30	269.90	269.90	-6.02%	1,590
Apr 16, 2026	282.45	287.40	281.50	287.20	287.20	1.57%	602
Apr 15, 2026	286.60	286.90	282.75	282.75	282.75	-1.05%	447
Apr 14, 2026	290.40	292.95	284.55	285.75	285.75	-2.72%	4,488
Apr 13, 2026	294.85	295.25	292.05	293.75	293.75	1.36%	874
Apr 10, 2026	289.90	292.10	288.00	289.80	289.80	-1.29%	2,239
Apr 9, 2026	289.85	294.05	289.45	293.60	293.60	2.26%	1,596
Apr 8, 2026	279.20	287.10	278.80	287.10	287.10	-4.92%	38,089
Apr 7, 2026	304.35	305.20	301.65	301.95	301.95	0.37%	7,344
Apr 2, 2026	300.10	303.40	298.80	300.85	300.85	2.78%	3,179
Apr 1, 2026	298.95	302.30	292.00	292.70	292.70	-4.56%	4,389
Mar 31, 2026	302.60	307.25	302.25	306.70	306.70	0.51%	1,582
Mar 30, 2026	299.65	305.20	299.65	305.15	305.15	2.69%	4,110
Mar 27, 2026	297.45	297.45	293.10	297.15	297.15	-0.13%	1,099
Mar 26, 2026	294.60	297.55	293.25	297.55	297.55	1.92%	1,129
Mar 25, 2026	286.30	292.15	286.30	291.95	291.95	0.17%	3,065