Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.25	33.25	33.25	33.25	33.25	-	1,375
Jul 23, 2026	33.25	33.25	33.25	33.25	33.25	-	597
Jul 22, 2026	33.25	33.25	31.52	33.25	33.25	1.06%	942
Jul 21, 2026	32.90	33.00	32.90	32.90	32.90	-0.03%	20,642
Jul 20, 2026	32.91	32.91	32.91	32.91	32.91	-0.12%	25
Jul 17, 2026	32.95	32.99	32.00	32.95	32.95	-0.12%	12,576
Jul 16, 2026	32.99	33.11	32.99	32.99	32.99	-0.36%	1,635
Jul 15, 2026	33.11	33.11	32.24	33.11	33.11	3.44%	882
Jul 14, 2026	32.01	33.15	32.01	32.01	32.01	-3.44%	477
Jul 13, 2026	33.15	33.15	33.15	33.15	33.15	3.59%	150
Jul 10, 2026	32.00	33.15	32.00	32.00	32.00	-3.47%	100,019
Jul 9, 2026	33.15	33.15	33.15	33.15	33.15	-	309
Jul 8, 2026	33.15	33.15	30.75	33.15	33.15	5.24%	7,045
Jul 7, 2026	31.50	33.50	31.00	31.50	31.50	1.61%	1,927
Jul 6, 2026	31.00	32.20	31.00	31.00	31.00	-2.82%	3,383
Jul 3, 2026	31.90	32.20	31.90	31.90	31.90	-4.78%	3,947
Jul 2, 2026	33.50	33.50	33.50	33.50	33.50	4.07%	262
Jul 1, 2026	32.19	33.49	32.18	32.19	32.19	-2.42%	1,043
Jun 30, 2026	32.99	33.39	30.00	32.99	32.99	-1.20%	1,047
Jun 29, 2026	33.39	33.39	32.42	33.39	33.39	2.77%	2,938
Jun 26, 2026	32.49	33.40	29.00	32.49	32.49	-2.14%	14,700
Jun 25, 2026	33.20	33.35	33.00	33.20	33.20	-0.48%	2,258
Jun 24, 2026	33.36	33.50	33.36	33.36	33.36	-0.42%	2,213
Jun 23, 2026	33.50	33.50	33.50	33.50	33.50	-	25
Jun 22, 2026	33.50	33.50	33.00	33.50	33.50	-	4,934
Jun 19, 2026	33.50	33.50	33.50	33.50	33.50	-	470
Jun 18, 2026	33.50	33.50	33.50	33.50	33.50	-	274
Jun 17, 2026	33.50	33.50	33.00	33.50	33.50	-	68
Jun 16, 2026	33.50	33.50	33.00	33.50	33.50	-	5,738
Jun 15, 2026	33.50	33.50	33.49	33.50	33.50	1.52%	75
Jun 12, 2026	33.00	33.50	33.00	33.00	33.00	-1.19%	2,500
Jun 11, 2026	33.50	33.50	33.50	33.50	33.40	-	10,591
Jun 10, 2026	33.50	35.30	33.24	33.50	33.40	-2.90%	7,346
Jun 9, 2026	34.50	35.30	30.00	34.50	34.39	-1.43%	4,476
Jun 8, 2026	35.00	35.00	34.90	35.00	34.89	-	10,327
Jun 5, 2026	35.00	35.00	35.00	35.00	34.89	-	2,855
Jun 4, 2026	35.00	35.00	34.90	35.00	34.89	0.29%	2,026
Jun 3, 2026	34.90	35.00	34.90	34.90	34.79	0.87%	592
Jun 2, 2026	34.60	34.60	34.60	34.60	34.49	-1.98%	1,083
Jun 1, 2026	35.30	35.30	35.30	35.30	35.19	-0.14%	1,292
May 29, 2026	35.35	35.35	34.60	35.35	35.24	2.17%	386
May 28, 2026	34.60	35.35	34.60	34.60	34.49	-2.12%	387
May 27, 2026	35.35	35.95	35.32	35.35	35.24	-1.67%	1,200
May 26, 2026	35.95	35.95	35.00	35.95	35.84	-	1,463
May 22, 2026	35.95	35.95	35.30	35.95	35.84	-0.14%	9,219
May 21, 2026	36.00	37.00	36.00	36.00	35.89	-2.70%	135
May 20, 2026	37.00	37.00	37.00	37.00	36.89	2.78%	66
May 19, 2026	36.00	36.00	35.71	36.00	35.89	-	676
May 18, 2026	36.00	36.00	35.70	36.00	35.89	-	1,450
May 15, 2026	36.00	36.00	36.00	36.00	35.89	-	168