Episil-Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	58.30	60.10	57.90	59.80	59.80	0.17%	1,119,203
Mar 12, 2026	59.00	60.20	58.50	59.70	59.70	1.19%	1,423,175
Mar 11, 2026	56.70	59.30	56.70	59.00	59.00	5.92%	1,338,272
Mar 10, 2026	56.00	57.00	54.50	55.70	55.70	2.96%	1,602,403
Mar 9, 2026	52.60	54.10	51.50	54.10	54.10	-5.25%	1,581,234
Mar 6, 2026	56.60	57.10	55.20	57.10	57.10	0.88%	1,272,936
Mar 5, 2026	56.00	58.00	55.40	56.60	56.60	4.62%	1,666,418
Mar 4, 2026	57.80	57.80	53.40	54.10	54.10	-7.68%	2,470,778
Mar 3, 2026	61.20	62.80	58.40	58.60	58.60	-3.14%	2,473,612
Mar 2, 2026	60.20	61.00	58.80	60.50	60.50	-3.97%	2,272,867
Feb 26, 2026	59.70	64.30	59.00	63.00	63.00	7.51%	6,353,847
Feb 25, 2026	61.70	61.70	58.50	58.60	58.60	-3.14%	1,824,941
Feb 24, 2026	58.50	60.60	58.50	60.50	60.50	2.72%	2,243,749
Feb 23, 2026	57.00	59.70	55.20	58.90	58.90	6.13%	2,123,448
Feb 11, 2026	57.30	57.30	54.90	55.50	55.50	-2.63%	1,734,726
Feb 10, 2026	57.60	60.20	57.00	57.00	57.00	-0.87%	2,726,506
Feb 9, 2026	58.00	58.80	56.90	57.50	57.50	3.23%	1,707,261
Feb 6, 2026	56.80	57.30	54.40	55.70	55.70	-2.79%	2,211,815
Feb 5, 2026	58.80	59.70	57.30	57.30	57.30	-4.98%	1,920,363
Feb 4, 2026	58.20	60.60	57.70	60.30	60.30	2.90%	2,252,723
Feb 3, 2026	60.10	63.00	58.40	58.60	58.60	-1.01%	7,235,191
Feb 2, 2026	61.60	62.30	57.60	59.20	59.20	-7.50%	5,212,111
Jan 30, 2026	64.10	65.60	62.10	64.00	64.00	-	4,388,527
Jan 29, 2026	67.70	68.50	63.80	64.00	64.00	-5.47%	5,576,033
Jan 28, 2026	71.70	73.30	67.60	67.70	67.70	-5.71%	8,417,104
Jan 27, 2026	70.80	73.00	69.20	71.80	71.80	0.98%	8,073,930
Jan 26, 2026	66.90	72.80	64.50	71.10	71.10	5.65%	12,661,232
Jan 23, 2026	70.00	71.50	67.00	67.30	67.30	-4.40%	9,186,307
Jan 22, 2026	75.20	76.80	68.50	70.40	70.40	-3.03%	36,654,987
Jan 21, 2026	68.20	72.60	66.30	72.60	72.60	10.00%	36,059,390
Jan 20, 2026	59.70	66.00	58.40	66.00	66.00	10.00%	15,245,936
Jan 19, 2026	57.30	60.20	56.90	60.00	60.00	4.71%	3,923,317
Jan 16, 2026	59.00	59.90	57.20	57.30	57.30	-2.88%	2,704,447
Jan 15, 2026	59.50	59.70	57.30	59.00	59.00	-1.34%	3,032,176
Jan 14, 2026	58.00	61.50	57.90	59.80	59.80	3.46%	8,795,463
Jan 13, 2026	59.00	59.00	56.70	57.80	57.80	-0.86%	2,509,409
Jan 12, 2026	57.00	60.50	56.30	58.30	58.30	3.00%	4,759,170
Jan 9, 2026	59.20	59.30	55.10	56.60	56.60	-5.67%	4,284,073
Jan 8, 2026	60.30	61.90	58.40	60.00	60.00	1.01%	11,665,058
Jan 7, 2026	56.70	60.30	56.30	59.40	59.40	4.39%	8,652,376
Jan 6, 2026	58.00	61.50	55.50	56.90	56.90	0.53%	13,923,477
Jan 5, 2026	55.10	56.90	53.60	56.60	56.60	3.10%	5,248,860
Jan 2, 2026	51.70	55.00	51.20	54.90	54.90	7.44%	2,897,565
Dec 31, 2025	52.30	52.50	51.10	51.10	51.10	-1.35%	1,126,200
Dec 30, 2025	51.80	52.90	51.60	51.80	51.80	0.39%	1,176,845
Dec 29, 2025	52.70	53.50	51.60	51.60	51.60	-1.15%	1,220,132
Dec 26, 2025	51.60	52.80	51.00	52.20	52.20	2.55%	1,273,308
Dec 24, 2025	51.90	51.90	50.40	50.90	50.90	-0.59%	758,708
Dec 23, 2025	52.30	53.00	51.10	51.20	51.20	-1.35%	1,054,517
Dec 22, 2025	51.40	52.10	50.70	51.90	51.90	2.17%	1,091,783