Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.95	35.95	35.30	35.95	35.95	-0.14%	9,219
May 21, 2026	36.00	37.00	36.00	36.00	36.00	-2.70%	135
May 20, 2026	37.00	37.00	37.00	37.00	37.00	2.78%	66
May 19, 2026	36.00	36.00	35.71	36.00	36.00	-	676
May 18, 2026	36.00	36.00	35.70	36.00	36.00	-	1,450
May 15, 2026	36.00	36.00	36.00	36.00	36.00	-	168
May 14, 2026	36.00	36.00	35.71	36.00	36.00	0.81%	1,236
May 13, 2026	35.71	36.00	35.70	35.71	35.71	-0.81%	1,688
May 12, 2026	36.00	36.00	35.85	36.00	36.00	1.35%	110
May 11, 2026	35.52	36.00	35.52	35.52	35.52	-1.33%	1,840
May 8, 2026	36.00	36.00	35.51	36.00	36.00	-	71
May 7, 2026	36.00	36.00	36.00	36.00	36.00	1.69%	8,037
May 6, 2026	35.40	35.50	35.40	35.40	35.40	-0.28%	5,028
May 5, 2026	35.50	35.50	35.50	35.50	35.50	0.45%	10,012
May 4, 2026	35.34	35.50	35.34	35.34	35.34	-0.45%	8,458
May 1, 2026	35.50	35.50	35.30	35.50	35.50	-	781
Apr 30, 2026	35.50	35.50	35.40	35.50	35.50	0.28%	1,252
Apr 29, 2026	35.40	35.40	35.40	35.40	35.40	-0.28%	82
Apr 28, 2026	35.50	35.50	35.44	35.50	35.50	0.71%	1,107
Apr 27, 2026	35.25	35.25	35.25	35.25	35.25	-	12,563
Apr 24, 2026	35.25	35.25	35.25	35.25	35.25	-	5,213
Apr 23, 2026	35.25	35.25	35.25	35.25	35.25	-	7,619
Apr 22, 2026	35.25	35.25	35.00	35.25	35.25	-	5,957
Apr 21, 2026	35.25	35.50	34.56	35.25	35.25	-0.59%	476
Apr 20, 2026	35.46	35.50	34.55	35.46	35.46	-0.08%	3,086
Apr 17, 2026	35.49	35.49	35.46	35.49	35.49	-	8,194
Apr 16, 2026	35.49	35.50	35.00	35.49	35.49	-0.03%	2,174
Apr 15, 2026	35.50	35.50	35.00	35.50	35.50	-	17,383
Apr 14, 2026	35.50	35.50	35.50	35.50	35.50	-	2,132
Apr 13, 2026	35.50	35.50	35.00	35.50	35.50	-	2,633
Apr 10, 2026	35.50	35.50	35.50	35.50	35.50	-	3,263
Apr 9, 2026	35.50	35.50	35.50	35.50	35.50	-	3,426
Apr 8, 2026	35.50	35.50	35.50	35.50	35.50	1.40%	16
Apr 7, 2026	35.01	35.50	35.01	35.01	35.01	-1.38%	2,619
Apr 2, 2026	35.50	35.50	35.50	35.50	35.50	-	5,487
Apr 1, 2026	35.50	35.50	35.01	35.50	35.50	-4.05%	1,744
Mar 31, 2026	37.00	37.00	37.00	37.00	37.00	5.68%	911
Mar 30, 2026	35.01	40.00	35.01	35.01	35.01	-16.64%	2,647
Mar 27, 2026	42.00	42.03	34.50	42.00	42.00	3.47%	727
Mar 26, 2026	40.59	40.59	35.50	40.59	40.59	19.14%	11,968
Mar 25, 2026	34.07	35.33	33.81	34.07	34.07	-	476
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	-1.39%	2,273
Mar 12, 2026	35.99	35.99	34.00	35.99	35.98	-	1,306