Epileds Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,132,535
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%	35,512,671
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%	10,364,308
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%	17,855,116
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%	4,754,165
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%	16,850,059
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%	29,929,677
Mar 23, 2026	32.75	36.70	32.00	34.60	34.60	1.76%	15,962,836
Mar 20, 2026	36.65	38.00	33.75	34.00	34.00	-2.58%	25,678,737
Mar 19, 2026	32.00	34.90	31.90	34.90	34.90	9.92%	16,086,281
Mar 18, 2026	32.95	33.65	31.55	31.75	31.75	-2.76%	8,677,045
Mar 17, 2026	32.60	34.35	32.00	32.65	32.65	0.62%	19,792,938
Mar 16, 2026	33.35	34.25	30.20	32.45	32.45	4.01%	37,526,710
Mar 13, 2026	29.10	31.20	27.75	31.20	31.20	9.86%	23,444,790
Mar 12, 2026	25.80	28.40	25.80	28.40	28.40	9.86%	9,169,253
Mar 11, 2026	25.00	26.95	25.00	25.85	25.85	5.08%	4,161,450
Mar 10, 2026	23.00	24.60	22.85	24.60	24.60	9.82%	1,931,839
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