Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	32.00	33.33	32.00	32.00	32.00	-0.62%	812
Aug 25, 2025	32.20	32.20	30.06	32.20	32.20	0.03%	341
Aug 22, 2025	32.19	32.19	32.19	32.19	32.19	-0.19%	155
Aug 21, 2025	32.25	32.25	32.25	32.25	32.25	-	2,001
Aug 20, 2025	32.25	32.49	32.25	32.25	32.25	-0.77%	72
Aug 19, 2025	32.50	33.33	32.50	32.50	32.50	-2.46%	754
Aug 18, 2025	33.32	33.32	30.06	33.32	33.32	10.84%	3,576
Aug 15, 2025	30.06	32.00	30.00	30.06	30.06	-6.06%	2,283
Aug 14, 2025	32.00	33.29	32.00	32.00	32.00	6.60%	22
Aug 13, 2025	30.02	33.01	30.02	30.02	30.02	0.03%	154
Aug 11, 2025	30.01	30.01	30.01	30.01	30.01	-6.22%	291
Aug 8, 2025	32.00	33.00	32.00	32.00	32.00	-1.54%	1,713
Aug 7, 2025	32.50	32.50	32.50	32.50	32.50	-	3
Aug 5, 2025	32.50	33.30	32.50	32.50	32.50	-2.46%	200
Aug 4, 2025	33.32	33.32	33.32	33.32	33.32	2.52%	81
Jul 31, 2025	32.50	32.50	32.50	32.50	32.50	-	267
Jul 30, 2025	32.50	32.50	30.00	32.50	32.50	-2.46%	282
Jul 29, 2025	33.32	33.32	30.20	33.32	33.32	-0.03%	406
Jul 28, 2025	33.33	33.33	33.33	33.33	33.33	2.55%	38
Jul 25, 2025	32.50	32.50	29.70	32.50	32.50	-	435
Jul 24, 2025	32.50	32.50	32.50	32.50	32.50	8.33%	23
Jul 23, 2025	30.00	30.00	30.00	30.00	30.00	1.01%	577
Jul 22, 2025	29.70	32.49	29.70	29.70	29.70	-	93
Jul 21, 2025	29.70	29.70	29.70	29.70	29.70	-8.76%	800
Jul 18, 2025	32.55	32.55	32.55	32.55	32.55	9.60%	7
Jul 17, 2025	29.70	32.50	29.70	29.70	29.70	-8.76%	1,503
Jul 16, 2025	32.55	32.55	32.50	32.55	32.55	-0.03%	204
Jul 15, 2025	32.56	32.57	32.56	32.56	32.56	-0.06%	11
Jul 14, 2025	32.58	32.59	29.00	32.58	32.58	-0.03%	2,149
Jul 11, 2025	32.59	32.59	32.59	32.59	32.59	12.38%	1,845
Jul 9, 2025	29.00	32.77	29.00	29.00	29.00	-6.45%	305
Jul 8, 2025	31.00	32.80	30.00	31.00	31.00	-4.14%	957
Jul 7, 2025	32.34	32.48	32.34	32.34	32.34	19.96%	306
Jul 4, 2025	26.96	32.98	26.96	26.96	26.96	-14.41%	6,336
Jul 3, 2025	31.50	32.40	31.50	31.50	31.50	-4.52%	757
Jul 2, 2025	32.99	33.00	32.99	32.99	32.99	3.09%	61
Jul 1, 2025	32.00	33.00	32.00	32.00	32.00	-1.54%	1,472
Jun 30, 2025	32.50	32.50	32.50	32.50	32.50	-1.52%	1,346
Jun 27, 2025	33.00	33.00	33.00	33.00	33.00	-	783
Jun 26, 2025	33.00	33.00	33.00	33.00	33.00	-	899
Jun 25, 2025	33.00	33.00	33.00	33.00	33.00	-0.90%	22
Jun 24, 2025	33.30	33.32	33.30	33.30	33.30	-	859
Jun 23, 2025	33.30	33.30	32.30	33.30	33.30	-	202
Jun 20, 2025	33.30	33.32	33.30	33.30	33.30	0.97%	67
Jun 19, 2025	32.98	32.99	32.98	32.98	32.98	-0.06%	402
Jun 17, 2025	33.00	33.33	33.00	33.00	33.00	-	1,133
Jun 16, 2025	33.00	33.33	33.00	33.00	33.00	-0.99%	50
Jun 13, 2025	33.33	33.33	33.33	33.33	33.33	-	101
Jun 12, 2025	33.33	33.33	33.00	33.33	33.33	-	256
Jun 11, 2025	33.33	33.33	33.33	33.33	33.33	-	1,208