Epiworld International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	114.80	121.20	112.00	115.60	115.60	0.78%	259,050
Jun 29, 2026	115.10	118.00	111.30	114.70	114.70	-0.26%	192,250
Jun 26, 2026	119.70	119.70	110.30	115.00	115.00	1.05%	177,100
Jun 25, 2026	114.90	118.00	112.00	113.80	113.80	-0.87%	191,000
Jun 24, 2026	109.00	114.80	104.20	114.80	114.80	6.79%	194,250
Jun 23, 2026	112.00	114.60	107.50	107.50	107.50	-3.85%	196,200
Jun 22, 2026	123.80	126.20	111.70	111.80	111.80	-9.62%	199,920
Jun 18, 2026	133.50	135.50	116.00	123.70	123.70	-7.62%	227,160
Jun 17, 2026	126.70	141.00	123.30	133.90	133.90	6.02%	442,050
Jun 16, 2026	120.70	128.30	119.10	126.30	126.30	4.73%	374,140
Jun 15, 2026	113.30	121.50	113.00	120.60	120.60	7.68%	322,870
Jun 12, 2026	112.30	115.30	109.00	112.00	112.00	-0.09%	234,120
Jun 11, 2026	107.70	113.00	104.50	112.10	112.10	4.18%	147,790
Jun 10, 2026	109.60	109.60	105.40	107.60	107.60	-1.74%	185,600
Jun 9, 2026	109.10	113.00	106.40	109.50	109.50	0.37%	242,710
Jun 8, 2026	104.70	110.60	102.10	109.10	109.10	2.73%	301,950
Jun 5, 2026	108.00	108.70	103.80	106.20	106.20	-1.39%	140,950
Jun 4, 2026	108.20	110.90	106.00	107.70	107.70	-0.37%	255,550
Jun 3, 2026	106.00	109.10	106.00	108.10	108.10	2.27%	170,400
Jun 2, 2026	104.60	107.30	103.40	105.70	105.70	1.15%	224,050
Jun 1, 2026	105.60	108.70	103.70	104.50	104.50	-0.95%	277,950
May 29, 2026	115.00	116.00	105.30	105.50	105.50	-8.02%	166,950
May 28, 2026	114.00	116.00	111.30	114.70	114.70	0.61%	186,500
May 27, 2026	106.80	119.60	105.00	114.00	114.00	7.45%	373,750
May 26, 2026	105.30	108.00	104.00	106.10	106.10	0.95%	240,800
May 22, 2026	104.40	108.70	104.40	105.10	105.10	0.77%	247,550
May 21, 2026	111.50	113.60	103.70	104.30	104.30	-6.29%	138,950
May 20, 2026	113.80	113.90	110.00	111.30	111.30	-1.68%	122,400
May 19, 2026	105.90	113.40	103.10	113.20	113.20	7.71%	160,650
May 18, 2026	108.00	111.00	103.20	105.10	105.10	-3.40%	193,400
May 15, 2026	124.00	126.40	108.50	108.80	108.80	-10.97%	363,050
May 14, 2026	108.50	131.00	105.00	122.20	122.20	12.73%	789,750
May 13, 2026	109.80	109.80	102.20	108.40	108.40	-1.00%	167,150
May 12, 2026	110.30	113.00	109.00	109.50	109.50	-0.45%	128,750
May 11, 2026	113.20	117.50	109.00	110.00	110.00	-3.00%	233,000
May 8, 2026	116.50	116.50	111.20	113.40	113.40	-2.58%	234,550
May 7, 2026	105.80	118.00	105.80	116.40	116.40	10.33%	331,750
May 6, 2026	109.90	109.90	103.30	105.50	105.50	-4.00%	243,950
May 5, 2026	107.20	110.60	105.10	109.90	109.90	2.61%	233,050
May 4, 2026	104.00	109.70	102.20	107.10	107.10	3.38%	228,550
Apr 30, 2026	104.30	107.80	100.10	103.60	103.60	-0.58%	226,500
Apr 29, 2026	105.80	109.20	103.80	104.20	104.20	-1.42%	284,000
Apr 28, 2026	111.10	113.60	104.10	105.70	105.70	-4.77%	238,350
Apr 27, 2026	107.50	116.20	105.10	111.00	111.00	3.35%	253,150
Apr 24, 2026	105.00	108.80	105.00	107.40	107.40	1.70%	160,350
Apr 23, 2026	107.70	109.60	103.30	105.60	105.60	-1.95%	173,300
Apr 22, 2026	112.00	113.40	105.40	107.70	107.70	-5.03%	208,750
Apr 21, 2026	109.40	115.00	108.60	113.40	113.40	3.47%	192,400
Apr 20, 2026	109.70	115.00	107.70	109.60	109.60	0.09%	236,100
Apr 17, 2026	110.00	111.00	105.70	109.50	109.50	-0.64%	181,450