Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.01	35.00	34.01	34.01	34.01	0.77%	65
Sep 3, 2026	33.75	35.70	33.75	33.75	33.75	-0.44%	513,979
Sep 2, 2026	33.90	35.50	33.90	33.90	33.90	-5.57%	2,069
Sep 1, 2026	35.90	35.95	35.90	35.90	35.90	-0.14%	5,545
Aug 31, 2026	35.95	35.95	35.94	35.95	35.95	2.71%	1,258
Aug 28, 2026	35.00	35.00	32.68	35.00	35.00	0.29%	2,662
Aug 27, 2026	34.90	35.00	34.90	34.90	34.90	-0.29%	148
Aug 26, 2026	35.00	35.00	35.00	35.00	35.00	-	750
Aug 25, 2026	35.00	35.00	34.88	35.00	35.00	9.38%	399
Aug 24, 2026	32.00	35.00	32.00	32.00	32.00	-2.08%	23,660
Aug 21, 2026	32.68	33.50	32.68	32.68	32.68	-	2,556
Aug 20, 2026	32.68	33.50	32.68	32.68	32.68	-	76,910
Aug 19, 2026	32.68	32.68	32.68	32.68	32.68	4.24%	1,750
Aug 18, 2026	31.35	32.75	31.30	31.35	31.35	-4.27%	1,337
Aug 17, 2026	32.75	32.75	32.75	32.75	32.75	-	468
Aug 14, 2026	32.75	32.75	31.30	32.75	32.75	-	2,752
Aug 13, 2026	32.75	32.75	32.75	32.75	32.75	-	7
Aug 12, 2026	32.75	33.00	32.75	32.75	32.75	-0.61%	1,874
Aug 11, 2026	32.95	32.95	32.65	32.95	32.95	-0.75%	2,568
Aug 10, 2026	33.20	33.20	31.05	33.20	33.20	6.07%	2,557
Aug 7, 2026	31.30	31.30	31.30	31.30	31.30	0.16%	899
Aug 5, 2026	31.25	31.30	31.00	31.25	31.25	-0.16%	2,294
Aug 4, 2026	31.30	31.30	31.30	31.30	31.30	2.29%	9
Aug 3, 2026	30.60	30.60	30.03	30.60	30.60	-	5,798
Jul 31, 2026	30.60	33.40	30.60	30.60	30.60	-8.38%	1,788
Jul 30, 2026	33.40	33.40	25.00	33.40	33.40	4.37%	6,438
Jul 29, 2026	32.00	33.40	32.00	32.00	32.00	-4.05%	4,856
Jul 28, 2026	33.35	33.45	33.35	33.35	33.35	4.22%	2,056
Jul 27, 2026	32.00	33.45	32.00	32.00	32.00	-3.76%	364
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