Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	34.07	34.07	34.07	34.07	34.07	-	1,579
Mar 23, 2026	34.07	34.07	33.07	34.07	34.07	0.18%	669
Mar 20, 2026	34.01	34.50	34.01	34.01	34.01	0.03%	115
Mar 19, 2026	34.00	34.00	33.00	34.00	34.00	-	3,068
Mar 18, 2026	34.00	34.50	34.00	34.00	34.00	-1.45%	5,199
Mar 17, 2026	34.50	35.48	34.01	34.50	34.50	-1.99%	3,453
Mar 16, 2026	35.20	35.20	35.15	35.20	35.20	-0.79%	155
Mar 13, 2026	35.48	35.50	33.90	35.48	35.48	-1.42%	2,273
Mar 12, 2026	35.99	35.99	34.00	35.99	35.98	-	1,306
Mar 11, 2026	35.99	35.99	34.87	35.99	35.98	3.12%	4,101
Mar 10, 2026	34.90	34.90	34.90	34.90	34.89	-	1,817
Mar 9, 2026	34.90	34.90	34.90	34.90	34.89	-	56
Mar 6, 2026	34.90	34.90	33.91	34.90	34.89	2.95%	9,351
Mar 5, 2026	33.90	33.90	33.89	33.90	33.89	0.03%	1,429
Mar 4, 2026	33.89	33.89	33.89	33.89	33.88	-	3,384
Mar 3, 2026	33.89	33.90	33.89	33.89	33.88	-0.09%	688
Mar 2, 2026	33.92	33.92	33.92	33.92	33.91	-	464
Feb 27, 2026	33.92	33.95	32.00	33.92	33.91	6.00%	5,058
Feb 26, 2026	32.00	33.95	32.00	32.00	31.99	-5.74%	30,143
Feb 25, 2026	33.95	33.95	33.95	33.95	33.94	-	2
Feb 24, 2026	33.95	33.95	33.95	33.95	33.94	-	2,652
Feb 23, 2026	33.95	33.95	33.90	33.95	33.94	0.15%	806
Feb 20, 2026	33.90	33.90	33.90	33.90	33.89	-	25
Feb 19, 2026	33.90	33.90	32.53	33.90	33.89	1.19%	2,329
Feb 17, 2026	33.50	33.50	33.50	33.50	33.49	-	31
Feb 16, 2026	33.50	33.90	32.51	33.50	33.49	-1.33%	3,574
Feb 13, 2026	33.95	33.95	33.94	33.95	33.94	0.03%	8,210
Feb 12, 2026	33.94	33.94	33.94	33.94	33.93	4.24%	1,827
Feb 11, 2026	32.56	32.57	32.56	32.56	32.55	-4.09%	1,280
Feb 10, 2026	33.95	33.95	33.95	33.95	33.94	-	4,698
Feb 9, 2026	33.95	33.95	32.50	33.95	33.94	4.30%	2,152
Feb 6, 2026	32.55	33.95	32.55	32.55	32.54	-3.84%	11,360
Feb 5, 2026	33.85	33.95	33.85	33.85	33.84	-0.29%	1,767
Feb 4, 2026	33.95	33.95	33.95	33.95	33.94	-	581
Feb 3, 2026	33.95	33.95	32.01	33.95	33.94	6.09%	969
Feb 2, 2026	32.00	33.95	32.00	32.00	31.99	-5.74%	176
Jan 30, 2026	33.95	33.95	33.95	33.95	33.94	-	23,883
Jan 29, 2026	33.95	33.95	33.95	33.95	33.94	-	1,544
Jan 28, 2026	33.95	33.95	33.92	33.95	33.94	0.06%	2,269
Jan 27, 2026	33.93	33.93	33.92	33.93	33.92	-	1,285
Jan 26, 2026	33.93	33.93	33.91	33.93	33.92	-	224
Jan 23, 2026	33.93	33.93	33.93	33.93	33.92	0.09%	88
Jan 21, 2026	33.90	33.93	33.90	33.90	33.89	-	169
Jan 20, 2026	33.90	33.92	33.90	33.90	33.89	-0.09%	1,072
Jan 19, 2026	33.93	33.93	30.50	33.93	33.92	-	1,528
Jan 16, 2026	33.93	33.93	33.90	33.93	33.92	0.06%	1,796
Jan 15, 2026	33.91	33.95	33.91	33.91	33.90	-0.12%	4,039
Jan 14, 2026	33.95	33.95	33.95	33.95	33.94	-	1,189
Jan 13, 2026	33.95	33.95	33.95	33.95	33.94	-	11,016
Jan 12, 2026	33.95	33.95	33.95	33.95	33.94	-	161