Eppley Limited (JMSE:EPLY)
32.50
-0.82 (-2.46%)
At close: Aug 5, 2025
Eppley Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 10, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - | 1,532 |
Jun 9, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - | 1,020 |
Jun 6, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - | 42 |
Jun 5, 2025 | 33.33 | 33.33 | 33.25 | 33.33 | 33.33 | 0.24% | 2,986 |
Jun 4, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.12% | 273 |
Jun 3, 2025 | 33.29 | 33.29 | 33.18 | 33.29 | 33.29 | - | 3,083 |
Jun 2, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.03% | 23 |
May 30, 2025 | 33.30 | 33.32 | 31.00 | 33.30 | 33.30 | 11.00% | 872 |
May 29, 2025 | 29.90 | 30.01 | 30.00 | 30.00 | 29.90 | -9.99% | 3,875 |
May 28, 2025 | 33.22 | 33.33 | 33.33 | 33.33 | 33.22 | - | 771 |
May 27, 2025 | 33.22 | 33.33 | 33.33 | 33.33 | 33.22 | - | 258 |
May 26, 2025 | 33.22 | 33.33 | 33.00 | 33.33 | 33.22 | - | 8,080 |
May 22, 2025 | 33.22 | 33.33 | 33.33 | 33.33 | 33.22 | - | 151 |