Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	36.00	36.00	35.71	36.00	35.89	0.81%	1,236
May 13, 2026	35.71	36.00	35.70	35.71	35.60	-0.81%	1,688
May 12, 2026	36.00	36.00	35.85	36.00	35.89	1.35%	110
May 11, 2026	35.52	36.00	35.52	35.52	35.41	-1.33%	1,840
May 8, 2026	36.00	36.00	35.51	36.00	35.89	-	71
May 7, 2026	36.00	36.00	36.00	36.00	35.89	1.69%	8,037
May 6, 2026	35.40	35.50	35.40	35.40	35.29	-0.28%	5,028
May 5, 2026	35.50	35.50	35.50	35.50	35.39	0.45%	10,012
May 4, 2026	35.34	35.50	35.34	35.34	35.23	-0.45%	8,458
May 1, 2026	35.50	35.50	35.30	35.50	35.39	-	781
Apr 30, 2026	35.50	35.50	35.40	35.50	35.39	0.28%	1,252
Apr 29, 2026	35.40	35.40	35.40	35.40	35.29	-0.28%	82
Apr 28, 2026	35.50	35.50	35.44	35.50	35.39	0.71%	1,107
Apr 27, 2026	35.25	35.25	35.25	35.25	35.14	-	12,563
Apr 24, 2026	35.25	35.25	35.25	35.25	35.14	-	5,213
Apr 23, 2026	35.25	35.25	35.25	35.25	35.14	-	7,619
Apr 22, 2026	35.25	35.25	35.00	35.25	35.14	-	5,957
Apr 21, 2026	35.25	35.50	34.56	35.25	35.14	-0.59%	476
Apr 20, 2026	35.46	35.50	34.55	35.46	35.35	-0.08%	3,086
Apr 17, 2026	35.49	35.49	35.46	35.49	35.38	-	8,194
Apr 16, 2026	35.49	35.50	35.00	35.49	35.38	-0.03%	2,174
Apr 15, 2026	35.50	35.50	35.00	35.50	35.39	-	17,383
Apr 14, 2026	35.50	35.50	35.50	35.50	35.39	-	2,132
Apr 13, 2026	35.50	35.50	35.00	35.50	35.39	-	2,633
Apr 10, 2026	35.50	35.50	35.50	35.50	35.39	-	3,263
Apr 9, 2026	35.50	35.50	35.50	35.50	35.39	-	3,426
Apr 8, 2026	35.50	35.50	35.50	35.50	35.39	1.40%	16
Apr 7, 2026	35.01	35.50	35.01	35.01	34.90	-1.38%	2,619
Apr 2, 2026	35.50	35.50	35.50	35.50	35.39	-	5,487
Apr 1, 2026	35.50	35.50	35.01	35.50	35.39	-4.05%	1,744