Epileds Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	26.80	27.20	24.30	25.35	25.35	-6.11%	1,819,718
Jul 28, 2026	28.60	28.60	27.00	27.00	27.00	-7.38%	987,286
Jul 27, 2026	29.45	29.80	28.80	29.15	29.15	-2.02%	584,315
Jul 24, 2026	30.30	30.85	29.50	29.75	29.75	-2.14%	819,579
Jul 23, 2026	30.90	31.30	29.90	30.40	30.40	-	1,759,819
Jul 22, 2026	29.00	31.45	29.00	30.40	30.40	6.29%	3,663,178
Jul 21, 2026	28.95	29.50	28.50	28.60	28.60	0.53%	922,818
Jul 20, 2026	30.00	30.00	27.45	28.45	28.45	-4.05%	1,560,048
Jul 17, 2026	31.50	31.70	29.30	29.65	29.65	-8.91%	1,749,136
Jul 16, 2026	33.40	33.40	32.45	32.55	32.55	-3.27%	707,853
Jul 15, 2026	34.05	34.10	33.55	33.65	33.65	0.75%	612,411
Jul 14, 2026	34.60	34.95	31.75	33.40	33.40	-4.43%	1,594,889
Jul 13, 2026	36.70	37.15	34.60	34.95	34.95	-4.51%	1,798,254
Jul 9, 2026	37.60	37.90	36.60	36.60	36.60	-2.66%	1,296,151
Jul 8, 2026	39.35	39.35	37.00	37.60	37.60	-2.21%	1,556,769
Jul 7, 2026	38.45	41.90	38.45	38.45	38.45	-0.90%	5,649,356
Jul 6, 2026	40.15	40.50	38.40	38.80	38.80	-3.00%	1,766,972
Jul 3, 2026	37.60	40.80	37.35	40.00	40.00	5.40%	1,476,532
Jul 2, 2026	37.15	38.80	36.90	37.95	37.95	0.66%	874,906
Jul 1, 2026	39.10	40.10	37.70	37.70	37.70	-1.82%	1,755,568
Jun 30, 2026	37.25	40.00	36.75	38.40	38.40	4.92%	1,450,383
Jun 29, 2026	37.00	37.65	36.30	36.60	36.60	-0.41%	922,366
Jun 26, 2026	38.80	39.75	36.40	36.75	36.75	-6.37%	1,897,166
Jun 25, 2026	41.50	41.70	39.20	39.25	39.25	-4.50%	2,349,718
Jun 24, 2026	42.80	43.25	40.30	41.10	41.10	-3.86%	4,863,668
Jun 23, 2026	40.05	43.60	39.50	42.75	42.75	7.82%	10,563,268
Jun 22, 2026	39.00	40.10	38.70	39.65	39.65	2.99%	2,041,119
Jun 18, 2026	38.60	39.60	38.30	38.50	38.50	-0.26%	1,223,268
Jun 17, 2026	37.35	39.15	37.00	38.60	38.60	3.35%	1,260,612
Jun 16, 2026	39.30	39.90	37.35	37.35	37.35	-2.99%	1,488,106
Jun 15, 2026	39.00	39.30	38.35	38.50	38.50	2.94%	1,491,943
Jun 12, 2026	38.75	38.90	37.20	37.40	37.40	0.27%	1,933,542
Jun 11, 2026	37.00	38.00	35.65	37.30	37.30	-1.32%	1,879,646
Jun 10, 2026	39.70	41.50	37.50	37.80	37.80	-6.44%	2,210,076
Jun 9, 2026	40.65	40.80	39.40	40.40	40.40	1.13%	1,561,286
Jun 8, 2026	38.60	40.40	38.60	39.95	39.95	-6.77%	1,983,907
Jun 5, 2026	44.10	44.25	41.90	42.85	42.85	-2.06%	2,171,202
Jun 4, 2026	46.25	46.25	43.70	43.75	43.75	-5.41%	2,775,808
Jun 3, 2026	45.45	48.40	45.35	46.25	46.25	3.58%	5,612,535
Jun 2, 2026	45.70	47.50	43.50	44.65	44.65	-1.87%	3,316,766
Jun 1, 2026	45.40	47.15	45.20	45.50	45.50	0.22%	2,836,816
May 29, 2026	45.90	46.30	45.25	45.40	45.40	0.44%	2,586,796
May 28, 2026	47.85	49.65	44.65	45.20	45.20	-5.34%	5,045,557
May 27, 2026	50.30	50.40	47.15	47.75	47.75	-4.40%	4,799,417
May 26, 2026	53.00	53.80	48.45	49.95	49.95	-0.89%	10,609,510
May 25, 2026	49.20	52.50	48.25	50.40	50.40	4.56%	10,917,020
May 22, 2026	44.80	48.55	44.80	48.20	48.20	9.17%	11,400,320
May 21, 2026	43.80	45.30	43.60	44.15	44.15	2.67%	3,217,067
May 20, 2026	42.70	43.80	42.00	43.00	43.00	0.94%	2,567,429
May 19, 2026	41.55	44.45	41.55	42.60	42.60	1.55%	3,590,355