Episil-Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	58.30	59.80	56.80	57.90	57.90	-0.17%	5,724,358
Sep 26, 2025	59.80	63.00	57.40	58.00	58.00	-2.36%	24,110,322
Sep 25, 2025	64.20	64.40	58.50	59.40	59.40	-3.10%	33,514,530
Sep 24, 2025	57.50	61.30	56.50	61.30	61.30	9.86%	11,721,723
Sep 23, 2025	54.90	55.80	52.70	55.80	55.80	2.57%	6,764,835
Sep 22, 2025	55.90	56.50	52.80	54.40	54.40	-3.03%	9,458,078
Sep 19, 2025	59.80	60.50	55.60	56.10	56.10	-8.78%	21,058,351
Sep 18, 2025	59.60	61.50	56.00	61.50	61.50	3.54%	53,101,107
Sep 17, 2025	55.50	59.40	53.80	59.40	59.40	10.00%	26,855,607
Sep 16, 2025	51.00	54.00	50.70	54.00	54.00	9.87%	22,519,348
Sep 15, 2025	45.60	49.15	45.60	49.15	49.15	9.96%	7,114,094
Sep 12, 2025	41.20	44.70	40.95	44.70	44.70	9.96%	8,333,126
Sep 11, 2025	42.40	43.75	40.55	40.65	40.65	-4.13%	2,804,412
Sep 10, 2025	44.70	44.70	42.40	42.40	42.40	-4.40%	2,765,809
Sep 9, 2025	45.30	45.65	43.60	44.35	44.35	-1.99%	4,347,014
Sep 8, 2025	42.30	45.55	41.90	45.25	45.25	9.04%	8,980,749
Sep 5, 2025	43.65	43.85	41.10	41.50	41.50	-4.16%	8,790,046
Sep 4, 2025	42.00	43.30	41.00	43.30	43.30	9.90%	5,412,028
Sep 3, 2025	37.25	39.80	37.25	39.40	39.40	8.84%	7,680,779
Sep 2, 2025	36.70	36.90	35.65	36.20	36.20	-0.28%	382,159
Sep 1, 2025	36.65	37.10	35.60	36.30	36.30	-0.95%	651,169
Aug 29, 2025	37.25	37.60	36.55	36.65	36.65	-0.68%	759,194
Aug 28, 2025	37.70	37.80	36.90	36.90	36.90	-1.20%	859,518
Aug 27, 2025	37.70	38.45	37.35	37.35	37.35	-0.40%	854,898
Aug 26, 2025	37.65	39.40	37.35	37.50	37.50	-0.40%	2,127,799
Aug 25, 2025	37.75	38.00	37.50	37.65	37.65	1.21%	717,722
Aug 22, 2025	38.70	38.70	36.90	37.20	37.20	-3.63%	1,889,967
Aug 21, 2025	37.45	39.80	37.45	38.60	38.60	4.89%	4,078,622
Aug 20, 2025	37.20	38.25	36.75	36.80	36.80	-2.00%	2,045,298
Aug 19, 2025	37.15	37.90	36.20	37.55	37.55	1.90%	1,743,502
Aug 18, 2025	37.00	37.70	35.85	36.85	36.85	-0.41%	1,320,498
Aug 15, 2025	35.70	37.80	35.25	37.00	37.00	2.35%	1,790,556
Aug 14, 2025	34.75	37.20	34.75	36.15	36.15	4.93%	3,709,179
Aug 13, 2025	34.35	35.20	33.85	34.45	34.45	1.03%	659,599
Aug 12, 2025	34.25	35.00	33.90	34.10	34.10	0.44%	445,878
Aug 11, 2025	34.05	34.20	33.60	33.95	33.95	-0.44%	394,011
Aug 8, 2025	35.00	35.15	34.05	34.10	34.10	-2.57%	691,950
Aug 7, 2025	35.20	37.20	34.90	35.00	35.00	2.79%	2,293,506
Aug 6, 2025	34.30	34.50	33.90	34.05	34.05	-0.87%	344,407
Aug 5, 2025	33.80	35.15	33.80	34.35	34.35	2.84%	1,196,264
Aug 4, 2025	33.15	33.60	32.35	33.40	33.40	0.75%	387,661
Aug 1, 2025	32.00	33.55	31.30	33.15	33.15	1.69%	584,102
Jul 31, 2025	33.25	33.25	32.15	32.60	32.60	-1.95%	772,790
Jul 30, 2025	33.55	33.95	33.05	33.25	33.25	-0.60%	337,598
Jul 29, 2025	33.85	34.35	33.30	33.45	33.45	-1.18%	383,423
Jul 28, 2025	33.75	34.20	33.00	33.85	33.85	0.74%	408,003
Jul 25, 2025	33.85	34.10	33.55	33.60	33.60	-1.03%	466,686
Jul 24, 2025	33.70	34.75	33.20	33.95	33.95	1.65%	1,115,415
Jul 23, 2025	33.20	33.60	33.00	33.40	33.40	1.52%	719,123
Jul 22, 2025	34.20	34.55	32.85	32.90	32.90	-2.81%	1,283,996