Episil-Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	52.50	52.90	50.40	50.80	50.80	-2.12%	1,985,211
Dec 18, 2025	54.60	54.60	51.30	51.90	51.90	-4.95%	7,166,028
Dec 17, 2025	50.30	54.60	50.30	54.60	54.60	9.86%	8,414,172
Dec 16, 2025	50.30	51.50	49.15	49.70	49.70	-2.17%	673,659
Dec 15, 2025	50.10	51.10	49.70	50.80	50.80	-0.20%	408,486
Dec 12, 2025	51.50	51.80	50.60	50.90	50.90	0.20%	594,588
Dec 11, 2025	50.80	51.00	50.10	50.80	50.80	0.99%	577,814
Dec 10, 2025	52.10	52.30	50.20	50.30	50.30	-2.52%	850,764
Dec 9, 2025	52.30	52.50	51.40	51.60	51.60	-0.77%	794,220
Dec 8, 2025	51.30	52.00	51.10	52.00	52.00	2.16%	924,083
Dec 5, 2025	50.80	51.40	50.30	50.90	50.90	0.39%	583,436
Dec 4, 2025	51.10	51.50	50.50	50.70	50.70	-	624,966
Dec 3, 2025	50.10	51.70	50.10	50.70	50.70	1.60%	1,075,559
Dec 2, 2025	49.70	50.70	49.10	49.90	49.90	1.63%	1,175,399
Dec 1, 2025	51.50	52.40	49.10	49.10	49.10	-0.91%	3,741,483
Nov 28, 2025	49.55	50.00	49.10	49.55	49.55	0.41%	527,604
Nov 27, 2025	49.20	49.70	48.90	49.35	49.35	0.30%	562,193
Nov 26, 2025	50.00	50.80	48.85	49.20	49.20	0.31%	818,584
Nov 25, 2025	49.00	49.75	48.50	49.05	49.05	2.62%	1,174,313
Nov 24, 2025	47.85	48.25	47.30	47.80	47.80	1.27%	538,944
Nov 21, 2025	48.00	48.55	46.60	47.20	47.20	-3.87%	960,402
Nov 20, 2025	49.00	49.65	48.60	49.10	49.10	3.37%	1,025,065