Epileds Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	41.20	42.70	40.00	41.95	41.95	-0.12%	2,395,331
May 15, 2026	44.40	44.40	41.55	42.00	42.00	-2.10%	3,202,060
May 14, 2026	44.45	44.70	42.45	42.90	42.90	-0.81%	3,604,011
May 13, 2026	45.40	46.15	43.05	43.25	43.25	-7.78%	4,894,169
May 12, 2026	44.85	47.45	44.80	46.90	46.90	3.42%	8,649,714
May 11, 2026	49.30	49.75	44.75	45.35	45.35	-7.45%	9,402,590
May 8, 2026	53.50	56.20	48.30	49.00	49.00	-7.20%	14,999,010
May 7, 2026	46.85	52.80	46.65	52.80	52.80	10.00%	10,475,210
May 6, 2026	50.30	50.30	47.55	48.00	48.00	-3.23%	2,132,363
May 5, 2026	50.40	50.40	48.90	49.60	49.60	1.22%	1,592,386
May 4, 2026	48.00	50.00	46.80	49.00	49.00	3.70%	2,081,263
Apr 30, 2026	50.50	50.50	47.15	47.25	47.25	-3.67%	1,867,555
Apr 29, 2026	48.50	50.30	46.50	49.05	49.05	1.55%	1,622,031
Apr 28, 2026	46.45	48.30	45.90	48.30	48.30	5.00%	1,649,719
Apr 27, 2026	46.00	46.00	42.50	46.00	46.00	0.99%	2,098,602
Apr 24, 2026	49.50	49.50	44.60	45.55	45.55	-7.98%	3,198,591
Apr 23, 2026	53.40	54.80	48.90	49.50	49.50	-8.84%	3,837,145
Apr 22, 2026	53.00	55.00	50.90	54.30	54.30	2.07%	4,153,214
Apr 21, 2026	60.10	60.10	53.10	53.20	53.20	-2.74%	23,705,240
Apr 20, 2026	54.70	54.70	54.70	54.70	54.70	9.95%	1,392,143
Apr 17, 2026	47.35	49.75	47.35	49.75	49.75	9.94%	7,117,937
Apr 16, 2026	46.25	46.75	42.20	45.25	45.25	-1.52%	35,512,670
Apr 15, 2026	45.10	45.95	44.30	45.95	45.95	9.93%	6,228,242
Apr 14, 2026	40.00	41.80	37.00	41.80	41.80	10.00%	26,550,650
Apr 13, 2026	35.40	38.20	35.25	38.00	38.00	6.15%	10,364,300
Apr 10, 2026	36.80	37.20	35.00	35.80	35.80	-1.92%	7,856,165
Apr 9, 2026	35.00	37.85	34.85	36.50	36.50	3.11%	17,855,110
Apr 8, 2026	36.50	37.20	35.30	35.40	35.40	-1.12%	15,297,010
Apr 7, 2026	34.00	36.20	33.60	35.80	35.80	8.65%	18,404,690
Apr 2, 2026	32.50	34.20	32.05	32.95	32.95	1.85%	5,565,133
Apr 1, 2026	33.00	33.40	32.25	32.35	32.35	2.37%	2,889,636
Mar 31, 2026	31.80	33.50	31.20	31.60	31.60	-2.77%	4,758,827
Mar 30, 2026	34.20	34.20	32.45	32.50	32.50	-7.01%	5,014,278
Mar 27, 2026	34.65	35.85	33.60	34.95	34.95	-0.43%	9,572,584
Mar 26, 2026	37.40	38.00	34.75	35.10	35.10	-5.65%	16,850,050
Mar 25, 2026	36.10	38.60	36.10	37.20	37.20	4.94%	27,801,660
Mar 24, 2026	35.80	38.00	34.25	35.45	35.45	2.46%	29,929,670
Mar 23, 2026	32.75	36.70	32.00	34.60	34.60	1.76%	15,962,830
Mar 20, 2026	36.65	38.00	33.75	34.00	34.00	-2.58%	25,678,730
Mar 19, 2026	32.00	34.90	31.90	34.90	34.90	9.92%	16,086,280
Mar 18, 2026	32.95	33.65	31.55	31.75	31.75	-2.76%	8,677,045