Episil-Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	69.30	73.20	66.50	67.50	67.50	-2.60%	5,626,193
Apr 23, 2026	77.60	78.40	69.30	69.30	69.30	-10.00%	10,057,772
Apr 22, 2026	70.10	77.10	68.70	77.00	77.00	9.84%	14,231,834
Apr 21, 2026	68.00	72.20	67.70	70.10	70.10	6.37%	7,877,666
Apr 20, 2026	64.90	67.80	64.50	65.90	65.90	4.44%	4,795,801
Apr 17, 2026	63.00	65.00	62.60	63.10	63.10	0.80%	3,123,719
Apr 16, 2026	62.60	63.30	61.00	62.60	62.60	-	2,037,199
Apr 15, 2026	60.80	64.40	60.10	62.60	62.60	2.96%	4,741,528
Apr 14, 2026	57.60	62.30	57.50	60.80	60.80	7.23%	6,280,591
Apr 13, 2026	56.00	58.70	55.70	56.70	56.70	1.98%	1,406,514
Apr 10, 2026	55.10	56.80	54.40	55.60	55.60	2.58%	1,274,474
Apr 9, 2026	55.00	55.40	53.40	54.20	54.20	0.56%	931,487
Apr 8, 2026	53.40	54.50	53.00	53.90	53.90	4.66%	990,284
Apr 7, 2026	51.80	52.10	51.20	51.50	51.50	0.98%	742,574
Apr 2, 2026	53.40	53.60	51.00	51.00	51.00	-3.41%	1,139,627
Apr 1, 2026	54.20	54.20	52.40	52.80	52.80	1.93%	762,439
Mar 31, 2026	54.50	55.00	51.80	51.80	51.80	-4.95%	1,440,357
Mar 30, 2026	55.00	55.80	54.00	54.50	54.50	-4.39%	1,257,270
Mar 27, 2026	58.70	58.80	56.20	57.00	57.00	-4.68%	1,967,438
Mar 26, 2026	61.60	62.70	59.60	59.80	59.80	-1.64%	1,633,993
Mar 25, 2026	62.10	62.60	60.40	60.80	60.80	0.16%	1,262,574
Mar 24, 2026	63.00	63.90	59.60	60.70	60.70	-0.65%	1,799,856
Mar 23, 2026	60.70	63.10	59.50	61.10	61.10	-2.24%	1,758,812
Mar 20, 2026	65.00	66.40	61.60	62.50	62.50	-2.65%	2,490,060
Mar 19, 2026	64.00	67.20	63.80	64.20	64.20	-1.98%	4,142,562
Mar 18, 2026	65.90	67.30	63.90	65.50	65.50	2.34%	6,036,712
Mar 17, 2026	63.10	65.00	62.60	64.00	64.00	2.56%	3,682,801
Mar 16, 2026	60.20	63.70	59.30	62.40	62.40	4.35%	2,955,744
Mar 13, 2026	58.30	60.10	57.90	59.80	59.80	0.17%	1,121,553
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%	1,274,074
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%	7,241,146
Feb 2, 2026	61.60	62.30	57.60	59.20	59.20	-7.50%	5,212,111