Epileds Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	22.30	23.00	21.95	22.40	22.40	-7.63%	1,424,586
Mar 6, 2026	24.25	24.85	23.75	24.25	24.25	-1.02%	1,101,355
Mar 5, 2026	23.95	24.75	23.70	24.50	24.50	5.15%	1,728,229
Mar 4, 2026	24.40	24.85	23.00	23.30	23.30	-5.67%	2,126,060
Mar 3, 2026	25.70	26.75	24.65	24.70	24.70	-3.89%	2,635,642
Mar 2, 2026	24.50	26.05	24.25	25.70	25.70	-0.39%	1,928,314
Feb 26, 2026	25.50	26.20	25.20	25.80	25.80	-	2,487,815
Feb 25, 2026	27.20	27.55	25.65	25.80	25.80	-4.97%	3,282,848
Feb 24, 2026	28.70	28.85	27.05	27.15	27.15	2.07%	6,596,419
Feb 23, 2026	24.50	26.65	24.50	26.60	26.60	9.69%	4,079,399
Feb 11, 2026	24.25	25.45	24.10	24.25	24.25	-	3,041,109
Feb 10, 2026	25.60	25.85	24.25	24.25	24.25	-6.55%	4,259,799
Feb 9, 2026	27.70	27.85	25.25	25.95	25.95	-2.99%	11,509,700
Feb 6, 2026	26.55	28.65	26.35	26.75	26.75	2.69%	38,013,380
Feb 5, 2026	23.95	26.65	23.20	26.05	26.05	7.42%	16,588,320
Feb 4, 2026	23.45	24.75	22.80	24.25	24.25	0.41%	7,189,460
Feb 3, 2026	22.65	24.50	22.50	24.15	24.15	7.81%	7,553,811
Feb 2, 2026	23.30	23.30	21.75	22.40	22.40	-3.86%	5,353,349
Jan 30, 2026	21.75	23.80	21.65	23.30	23.30	7.62%	11,672,560
Jan 29, 2026	22.10	22.55	21.20	21.65	21.65	-1.37%	3,755,990
Jan 28, 2026	20.90	22.75	20.90	21.95	21.95	6.04%	7,770,448
Jan 27, 2026	21.05	21.35	20.55	20.70	20.70	-0.72%	522,017
Jan 26, 2026	20.80	21.45	20.50	20.85	20.85	0.24%	898,697
Jan 23, 2026	20.85	21.05	20.50	20.80	20.80	-0.24%	760,790
Jan 22, 2026	21.40	21.75	20.80	20.85	20.85	-1.18%	945,726
Jan 21, 2026	21.55	22.00	21.10	21.10	21.10	-2.99%	780,814
Jan 20, 2026	21.35	21.95	21.25	21.75	21.75	1.87%	1,124,587
Jan 19, 2026	21.05	21.95	21.00	21.35	21.35	1.43%	867,931
Jan 16, 2026	20.75	21.35	20.70	21.05	21.05	1.45%	967,363
Jan 15, 2026	21.00	21.00	20.45	20.75	20.75	-1.43%	619,736
Jan 14, 2026	20.40	21.05	20.30	21.05	21.05	4.21%	891,589
Jan 13, 2026	21.00	21.00	19.90	20.20	20.20	-1.94%	1,013,874
Jan 12, 2026	20.20	21.00	20.20	20.60	20.60	2.23%	970,274
Jan 9, 2026	20.45	20.45	20.00	20.15	20.15	-1.23%	544,266
Jan 8, 2026	21.05	21.05	20.30	20.40	20.40	-3.09%	744,593
Jan 7, 2026	20.95	21.40	20.75	21.05	21.05	1.20%	896,830
Jan 6, 2026	20.70	20.85	20.40	20.80	20.80	0.97%	793,063
Jan 5, 2026	21.70	21.75	20.40	20.60	20.60	-3.51%	2,021,034
Jan 2, 2026	21.60	21.95	21.35	21.35	21.35	-1.16%	803,567
Dec 31, 2025	21.65	22.45	21.35	21.60	21.60	-0.69%	2,410,961
Dec 30, 2025	21.80	22.00	21.35	21.75	21.75	-0.46%	664,751
Dec 29, 2025	22.50	22.70	21.85	21.85	21.85	-2.24%	1,464,825
Dec 26, 2025	22.15	22.60	21.65	22.35	22.35	2.05%	1,437,044
Dec 24, 2025	22.50	22.70	21.80	21.90	21.90	-2.67%	1,911,849
Dec 23, 2025	21.30	23.05	21.05	22.50	22.50	7.14%	5,248,196
Dec 22, 2025	21.15	21.45	21.00	21.00	21.00	0.72%	597,050
Dec 19, 2025	20.65	21.05	20.55	20.85	20.85	1.96%	441,464
Dec 18, 2025	21.05	21.05	20.40	20.45	20.45	-2.39%	1,014,292
Dec 17, 2025	21.90	22.85	20.85	20.95	20.95	-4.34%	4,110,350
Dec 16, 2025	20.70	22.40	20.55	21.90	21.90	6.05%	4,975,288