Epileds Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.25	48.25	46.15	46.40	46.40	-1.80%	9,885,585
Oct 1, 2026	46.50	49.60	46.20	47.25	47.25	1.61%	21,260,590
Sep 30, 2026	46.25	49.80	45.50	46.50	46.50	1.09%	30,014,622
Sep 29, 2026	43.55	46.20	43.50	46.00	46.00	3.37%	16,057,652
Sep 24, 2026	43.55	47.85	43.20	44.50	44.50	2.18%	22,727,400
Sep 23, 2026	42.35	46.40	42.10	43.55	43.55	3.20%	28,859,780
Sep 22, 2026	47.00	47.10	42.20	42.20	42.20	-9.93%	23,174,660
Sep 21, 2026	42.90	46.85	42.65	46.85	46.85	9.98%	27,061,766
Sep 18, 2026	40.25	42.60	39.40	42.60	42.60	9.94%	23,918,667
Sep 17, 2026	36.10	38.75	35.60	38.75	38.75	9.93%	8,455,225
Sep 16, 2026	31.80	35.25	31.80	35.25	35.25	9.98%	7,631,720
Sep 15, 2026	33.10	33.40	32.05	32.05	32.05	-4.04%	1,009,436
Sep 14, 2026	31.60	34.45	31.30	33.40	33.40	4.21%	1,702,877
Sep 11, 2026	33.30	33.30	32.05	32.05	32.05	-5.18%	1,323,223
Sep 10, 2026	33.80	34.50	33.60	33.80	33.80	-0.59%	1,080,604
Sep 9, 2026	34.20	35.45	33.85	34.00	34.00	-0.29%	1,440,534
Sep 8, 2026	35.10	35.45	34.10	34.10	34.10	-2.85%	1,610,806
Sep 7, 2026	37.00	37.00	35.05	35.10	35.10	-6.77%	4,125,899
Sep 4, 2026	35.20	38.10	35.00	37.65	37.65	8.19%	5,256,595
Sep 3, 2026	36.50	37.60	34.80	34.80	34.80	-3.87%	2,665,056
Sep 2, 2026	35.50	37.50	35.50	36.20	36.20	-	2,237,715
Sep 1, 2026	36.00	37.25	35.80	36.20	36.20	-0.28%	2,533,476
Aug 31, 2026	36.45	37.85	36.15	36.30	36.30	-1.76%	2,626,313
Aug 28, 2026	36.20	38.45	35.80	36.95	36.95	2.64%	5,714,283
Aug 27, 2026	37.25	37.80	36.00	36.00	36.00	-3.23%	4,107,432
Aug 26, 2026	36.30	38.60	35.80	37.20	37.20	5.98%	9,758,595
Aug 25, 2026	36.00	36.00	33.60	35.10	35.10	-4.49%	7,121,074
Aug 24, 2026	34.95	36.75	34.20	36.75	36.75	9.87%	3,249,545
Aug 21, 2026	30.45	33.45	30.45	33.45	33.45	9.85%	4,363,803
Aug 20, 2026	29.30	30.95	29.30	30.45	30.45	4.82%	1,435,104
Aug 19, 2026	28.40	29.85	28.15	29.05	29.05	-1.53%	520,034
Aug 18, 2026	30.75	30.95	29.40	29.50	29.50	-4.22%	595,801
Aug 17, 2026	29.95	31.45	29.75	30.80	30.80	2.67%	1,445,444
Aug 14, 2026	31.85	31.85	30.00	30.00	30.00	-3.54%	599,646
Aug 13, 2026	31.80	32.20	31.10	31.10	31.10	-1.89%	753,563
Aug 12, 2026	30.70	31.70	30.70	31.70	31.70	3.26%	829,533
Aug 11, 2026	31.35	31.50	30.20	30.70	30.70	-2.23%	826,172
Aug 10, 2026	31.10	33.20	31.10	31.40	31.40	0.96%	1,790,593
Aug 7, 2026	33.70	33.70	30.90	31.10	31.10	-0.96%	2,543,276
Aug 6, 2026	31.60	32.50	30.80	31.40	31.40	-0.63%	2,600,978
Aug 5, 2026	30.30	32.35	30.00	31.60	31.60	6.40%	2,719,777
Aug 4, 2026	27.75	30.30	27.65	29.70	29.70	7.03%	1,670,206
Aug 3, 2026	25.90	28.30	25.75	27.75	27.75	6.73%	1,028,343
Jul 31, 2026	25.90	26.30	25.55	26.00	26.00	7.22%	871,832
Jul 30, 2026	25.35	25.50	23.50	24.25	24.25	-4.34%	2,828,749
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