EPA:USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	626.29	626.84	623.33	623.33	623.33	-0.15%	730
Sep 22, 2026	623.72	624.46	623.72	624.29	624.29	0.70%	71
Sep 21, 2026	616.05	619.61	616.05	619.93	619.93	1.43%	3,384
Sep 18, 2026	613.53	613.53	611.16	611.16	611.16	0.01%	1,410
Sep 17, 2026	609.43	611.07	609.43	611.07	611.07	0.74%	4,956
Sep 16, 2026	605.17	605.65	605.17	606.60	606.60	0.52%	191
Sep 15, 2026	605.49	606.56	605.49	603.48	603.48	-0.44%	546
Sep 14, 2026	605.45	605.45	605.45	606.13	606.13	-0.27%	-
Sep 11, 2026	604.64	607.78	604.64	607.78	607.78	0.93%	980
Sep 10, 2026	605.77	605.77	601.07	602.18	602.18	-0.39%	9,435
Sep 9, 2026	607.66	607.66	604.16	604.55	604.55	-0.75%	4,756
Sep 8, 2026	610.11	610.11	608.87	609.11	609.11	-0.12%	1,701
Sep 7, 2026	612.25	612.25	610.09	609.85	609.85	-0.23%	80
Sep 4, 2026	613.85	614.60	611.27	611.27	611.27	-0.45%	19
Sep 3, 2026	608.30	614.05	608.30	614.05	614.05	0.73%	401
Sep 2, 2026	607.48	608.51	605.61	609.61	609.61	0.29%	450
Sep 1, 2026	610.91	610.91	607.86	607.86	607.86	-0.20%	113
Aug 31, 2026	612.52	612.52	609.88	609.10	609.10	-1.35%	1,652
Aug 28, 2026	612.31	616.68	612.31	617.41	617.41	1.00%	365
Aug 27, 2026	609.48	611.29	609.15	611.29	611.29	0.66%	751
Aug 26, 2026	606.14	607.95	606.14	607.31	607.31	0.21%	2,445
Aug 25, 2026	607.00	607.00	605.24	606.03	606.03	0.24%	142
Aug 24, 2026	604.21	604.97	604.12	604.57	604.57	-0.20%	66
Aug 21, 2026	602.74	605.81	602.74	605.81	605.81	0.02%	21
Aug 20, 2026	608.30	608.30	605.65	605.67	605.67	-0.71%	1,527
Aug 19, 2026	610.97	610.97	610.03	610.03	610.03	-0.41%	16
Aug 18, 2026	614.23	614.23	612.54	612.54	612.54	-0.85%	766
Aug 17, 2026	619.54	619.54	617.59	617.78	617.78	-0.21%	5,022
Aug 14, 2026	622.63	622.63	619.06	619.06	619.06	-0.46%	110
Aug 13, 2026	620.50	623.12	620.50	621.94	621.94	0.50%	642
Aug 12, 2026	618.06	618.41	618.06	618.82	618.82	0.15%	986
Aug 11, 2026	618.58	619.90	617.89	617.89	617.89	-0.09%	114
Aug 10, 2026	619.18	619.26	618.08	618.46	618.46	-0.03%	757
Aug 7, 2026	616.89	618.62	616.64	618.62	618.62	0.30%	179
Aug 6, 2026	616.83	617.32	616.83	616.78	616.78	-0.07%	599
Aug 5, 2026	619.24	620.06	616.72	617.20	617.20	0.37%	821
Aug 4, 2026	609.17	610.85	608.14	614.91	614.91	1.49%	734
Aug 3, 2026	601.60	605.90	601.60	605.90	605.90	1.88%	320
Jul 31, 2026	596.94	597.96	594.20	594.73	594.73	0.76%	486
Jul 30, 2026	591.55	591.56	590.16	590.22	590.22	-1.12%	385
Jul 29, 2026	601.73	601.81	596.88	596.88	596.88	-0.72%	15
Jul 28, 2026	599.58	602.22	598.86	601.21	601.21	0.25%	686
Jul 27, 2026	603.85	605.34	599.58	599.72	599.72	-0.43%	1,124
Jul 24, 2026	599.04	601.79	599.04	602.34	602.34	0.82%	64
Jul 23, 2026	602.53	603.12	598.14	597.42	597.42	-1.45%	257
Jul 22, 2026	603.59	606.22	603.11	606.18	606.18	0.13%	414
Jul 21, 2026	604.04	604.04	602.77	605.39	605.39	0.12%	2,208
Jul 20, 2026	601.69	604.48	601.69	604.65	604.65	0.38%	409
Jul 17, 2026	601.97	602.64	601.56	602.35	602.35	-1.19%	2,141
Jul 16, 2026	608.51	609.61	606.83	609.61	609.61	0.03%	76