Episil Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.50	56.70	54.00	54.80	54.80	-4.70%	4,291,686
Mar 26, 2026	60.90	61.20	57.50	57.50	57.50	-4.01%	3,933,764
Mar 25, 2026	59.40	60.50	59.10	59.90	59.90	2.92%	2,963,957
Mar 24, 2026	60.00	61.30	57.60	58.20	58.20	-1.52%	4,891,956
Mar 23, 2026	57.10	60.80	56.60	59.10	59.10	-0.17%	4,221,916
Mar 20, 2026	61.40	62.60	58.40	59.20	59.20	-1.66%	6,157,032
Mar 19, 2026	61.30	62.80	59.90	60.20	60.20	-2.59%	8,340,370
Mar 18, 2026	61.50	62.80	60.90	61.80	61.80	2.15%	10,345,480
Mar 17, 2026	59.90	61.80	59.60	60.50	60.50	2.20%	6,990,526
Mar 16, 2026	56.70	60.40	56.00	59.20	59.20	5.15%	7,012,939
Mar 13, 2026	54.10	56.70	53.60	56.30	56.30	1.81%	2,349,225
Mar 12, 2026	56.40	56.80	55.20	55.30	55.30	0.36%	2,818,244
Mar 11, 2026	54.00	55.70	53.80	55.10	55.10	4.55%	2,775,556
Mar 10, 2026	53.30	54.00	52.00	52.70	52.70	1.54%	2,822,123
Mar 9, 2026	52.00	52.70	51.20	51.90	51.90	-8.63%	4,439,071
Mar 6, 2026	55.50	57.00	54.70	56.80	56.80	2.53%	3,219,873
Mar 5, 2026	54.70	57.10	54.40	55.40	55.40	5.32%	4,002,752
Mar 4, 2026	56.10	56.50	52.40	52.60	52.60	-7.72%	4,722,650
Mar 3, 2026	60.10	62.40	56.80	57.00	57.00	-4.36%	7,846,276
Mar 2, 2026	57.50	60.60	57.50	59.60	59.60	-2.61%	8,923,999
Feb 26, 2026	56.60	61.20	55.90	61.20	61.20	9.87%	9,414,754
Feb 25, 2026	57.20	57.60	55.00	55.70	55.70	-1.94%	3,196,076
Feb 24, 2026	54.40	56.80	54.40	56.80	56.80	5.19%	3,922,814
Feb 23, 2026	52.50	54.30	51.30	54.00	54.00	2.86%	4,081,482
Feb 11, 2026	54.00	54.30	52.10	52.50	52.50	-2.42%	3,333,077
Feb 10, 2026	54.10	55.70	53.80	53.80	53.80	0.56%	2,932,180
Feb 9, 2026	54.00	54.40	53.00	53.50	53.50	2.49%	2,349,530
Feb 6, 2026	54.70	54.90	52.10	52.20	52.20	-5.43%	5,186,800
Feb 5, 2026	57.00	57.30	55.10	55.20	55.20	-3.83%	3,618,865
Feb 4, 2026	56.70	58.40	56.00	57.40	57.40	1.06%	4,146,368
Feb 3, 2026	58.70	59.50	56.20	56.80	56.80	-1.90%	13,207,320
Feb 2, 2026	58.00	58.70	54.90	57.90	57.90	-3.18%	9,083,774
Jan 30, 2026	60.70	61.90	58.10	59.80	59.80	-1.48%	8,077,467
Jan 29, 2026	64.50	64.80	60.10	60.70	60.70	-5.89%	13,475,730
Jan 28, 2026	66.50	67.90	64.30	64.50	64.50	-2.27%	18,149,172
Jan 27, 2026	65.80	67.60	63.50	66.00	66.00	0.61%	16,458,539
Jan 26, 2026	64.30	68.20	62.00	65.60	65.60	2.50%	20,946,561
Jan 23, 2026	66.00	66.50	63.20	64.00	64.00	-2.59%	13,561,647
Jan 22, 2026	69.00	70.00	64.30	65.70	65.70	-2.09%	55,091,398
Jan 21, 2026	63.40	68.00	63.10	67.10	67.10	8.40%	73,301,200
Jan 20, 2026	57.70	62.80	56.60	61.90	61.90	5.81%	27,787,170
Jan 19, 2026	56.50	59.20	56.10	58.50	58.50	3.36%	8,046,491
Jan 16, 2026	57.80	58.30	56.50	56.60	56.60	-1.05%	7,167,747
Jan 15, 2026	57.50	57.70	55.90	57.20	57.20	-0.52%	5,877,777
Jan 14, 2026	56.00	59.00	55.80	57.50	57.50	3.98%	15,154,600
Jan 13, 2026	56.90	57.00	55.20	55.30	55.30	-2.12%	6,872,065
Jan 12, 2026	54.00	57.60	54.00	56.50	56.50	5.41%	11,056,920
Jan 9, 2026	55.00	55.30	52.90	53.60	53.60	-5.30%	8,746,164
Jan 8, 2026	56.00	57.20	54.50	56.60	56.60	0.71%	11,099,430
Jan 7, 2026	55.30	57.40	54.20	56.20	56.20	1.63%	15,003,390