Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	33.92	33.92	33.92	33.92	33.92	-	464
Feb 27, 2026	33.92	33.95	32.00	33.92	33.92	6.00%	5,058
Feb 26, 2026	32.00	33.95	32.00	32.00	32.00	-5.74%	30,143
Feb 25, 2026	33.95	33.95	33.95	33.95	33.95	-	2
Feb 24, 2026	33.95	33.95	33.95	33.95	33.95	-	2,652
Feb 23, 2026	33.95	33.95	33.90	33.95	33.95	0.15%	806
Feb 20, 2026	33.90	33.90	33.90	33.90	33.90	-	25
Feb 19, 2026	33.90	33.90	32.53	33.90	33.90	1.19%	2,329
Feb 17, 2026	33.50	33.50	33.50	33.50	33.50	-	31
Feb 16, 2026	33.50	33.90	32.51	33.50	33.50	-1.33%	3,574
Feb 13, 2026	33.95	33.95	33.94	33.95	33.95	0.03%	8,210
Feb 12, 2026	33.94	33.94	33.94	33.94	33.94	4.24%	1,827
Feb 11, 2026	32.56	32.57	32.56	32.56	32.56	-4.09%	1,280
Feb 10, 2026	33.95	33.95	33.95	33.95	33.95	-	4,698
Feb 9, 2026	33.95	33.95	32.50	33.95	33.95	4.30%	2,152
Feb 6, 2026	32.55	33.95	32.55	32.55	32.55	-3.84%	11,360
Feb 5, 2026	33.85	33.95	33.85	33.85	33.85	-0.29%	1,767
Feb 4, 2026	33.95	33.95	33.95	33.95	33.95	-	581
Feb 3, 2026	33.95	33.95	32.01	33.95	33.95	6.09%	969
Feb 2, 2026	32.00	33.95	32.00	32.00	32.00	-5.74%	176
Jan 30, 2026	33.95	33.95	33.95	33.95	33.95	-	23,883
Jan 29, 2026	33.95	33.95	33.95	33.95	33.95	-	1,544
Jan 28, 2026	33.95	33.95	33.92	33.95	33.95	0.06%	2,269
Jan 27, 2026	33.93	33.93	33.92	33.93	33.93	-	1,285
Jan 26, 2026	33.93	33.93	33.91	33.93	33.93	-	224
Jan 23, 2026	33.93	33.93	33.93	33.93	33.93	0.09%	88
Jan 21, 2026	33.90	33.93	33.90	33.90	33.90	-	169
Jan 20, 2026	33.90	33.92	33.90	33.90	33.90	-0.09%	1,072
Jan 19, 2026	33.93	33.93	30.50	33.93	33.93	-	1,528
Jan 16, 2026	33.93	33.93	33.90	33.93	33.93	0.06%	1,796
Jan 15, 2026	33.91	33.95	33.91	33.91	33.91	-0.12%	4,039
Jan 14, 2026	33.95	33.95	33.95	33.95	33.95	-	1,189
Jan 13, 2026	33.95	33.95	33.95	33.95	33.95	-	11,016
Jan 12, 2026	33.95	33.95	33.95	33.95	33.95	-	161
Jan 9, 2026	33.95	33.95	33.90	33.95	33.95	0.06%	7,165
Jan 8, 2026	33.93	33.95	33.93	33.93	33.93	-0.06%	547
Jan 7, 2026	33.95	33.95	33.95	33.95	33.95	0.15%	42
Jan 6, 2026	33.90	33.95	33.90	33.90	33.90	-0.09%	919
Jan 5, 2026	33.93	33.93	33.93	33.93	33.93	-	1,500
Jan 2, 2026	33.93	33.93	33.93	33.93	33.93	-	5,254
Dec 31, 2025	33.93	33.93	33.93	33.93	33.93	1.07%	70
Dec 30, 2025	33.57	33.57	33.50	33.57	33.57	0.21%	530
Dec 29, 2025	33.50	33.50	33.50	33.50	33.50	7.72%	670
Dec 24, 2025	31.10	31.10	31.10	31.10	31.10	-7.16%	100
Dec 23, 2025	33.50	33.50	31.00	33.50	33.50	8.06%	9,444
Dec 22, 2025	31.00	33.95	30.38	31.00	31.00	-8.69%	4,376
Dec 19, 2025	33.95	33.95	31.20	33.95	33.95	-	523
Dec 18, 2025	33.95	33.95	33.95	33.95	33.95	-	83
Dec 17, 2025	33.95	33.95	32.00	33.95	33.95	-0.15%	1,546
Dec 16, 2025	34.00	34.00	34.00	34.00	34.00	8.97%	390