Episil Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	63.40	68.00	63.10	67.20	67.20	8.56%	72,002,843
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%	14,675,047
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%	11,056,929
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%	15,003,399
Jan 6, 2026	56.80	59.40	54.50	55.30	55.30	-1.78%	37,938,609
Jan 5, 2026	54.00	56.30	53.10	56.30	56.30	4.26%	12,618,386
Jan 2, 2026	52.00	54.70	51.50	54.00	54.00	4.25%	8,130,350
Dec 31, 2025	51.80	52.00	51.20	51.80	51.80	1.17%	3,438,394
Dec 30, 2025	51.80	51.90	51.00	51.20	51.20	0.20%	2,225,326
Dec 29, 2025	51.60	52.20	51.10	51.10	51.10	-0.39%	1,787,325
Dec 26, 2025	50.70	51.90	50.70	51.30	51.30	1.58%	2,284,241
Dec 24, 2025	51.50	51.60	50.00	50.50	50.50	-0.98%	1,739,995
Dec 23, 2025	51.80	52.70	50.90	51.00	51.00	-0.97%	3,098,816
Dec 22, 2025	50.00	51.80	49.70	51.50	51.50	3.83%	3,165,100
Dec 19, 2025	50.60	51.20	49.45	49.60	49.60	-1.98%	3,790,408
Dec 18, 2025	53.00	53.10	50.50	50.60	50.60	-4.17%	14,911,610
Dec 17, 2025	48.20	52.80	48.20	52.80	52.80	10.00%	8,451,116
Dec 16, 2025	49.30	50.00	47.75	48.00	48.00	-2.04%	1,938,452
Dec 15, 2025	48.80	49.40	48.15	49.00	49.00	-0.20%	938,420
Dec 12, 2025	49.70	49.85	49.05	49.10	49.10	0.10%	1,129,067
Dec 11, 2025	49.70	50.20	49.05	49.05	49.05	-0.51%	1,608,992
Dec 10, 2025	50.50	50.70	49.30	49.30	49.30	-1.60%	2,463,156
Dec 9, 2025	50.40	50.80	49.70	50.10	50.10	-0.40%	1,427,959
Dec 8, 2025	49.25	50.30	49.00	50.30	50.30	2.13%	2,426,022
Dec 5, 2025	49.90	50.50	49.00	49.25	49.25	-1.20%	2,148,516
Dec 4, 2025	50.50	50.70	49.40	49.85	49.85	-0.10%	1,582,789
Dec 3, 2025	49.15	50.40	49.15	49.90	49.90	1.94%	2,720,904
Dec 2, 2025	48.85	49.70	48.40	48.95	48.95	0.51%	2,492,769
Dec 1, 2025	50.60	51.40	48.70	48.70	48.70	-1.42%	6,828,632
Nov 28, 2025	48.75	49.50	48.75	49.40	49.40	1.02%	2,055,795
Nov 27, 2025	48.55	49.20	48.40	48.90	48.90	0.93%	1,665,149
Nov 26, 2025	49.10	49.20	48.00	48.45	48.45	0.10%	2,748,894
Nov 25, 2025	46.70	49.10	46.40	48.40	48.40	4.65%	5,526,608
Nov 24, 2025	46.05	46.50	45.40	46.25	46.25	1.43%	1,682,364
Nov 21, 2025	46.70	46.80	45.30	45.60	45.60	-4.20%	2,865,320
Nov 20, 2025	47.80	47.95	46.65	47.60	47.60	2.04%	2,209,100
Nov 19, 2025	46.75	47.10	46.20	46.65	46.65	0.43%	2,745,112
Nov 18, 2025	48.20	48.30	45.95	46.45	46.45	-3.53%	6,640,241
Nov 17, 2025	48.50	49.05	47.90	48.15	48.15	-0.21%	5,254,450
Nov 14, 2025	49.60	50.40	48.25	48.25	48.25	-4.27%	5,474,006
Nov 13, 2025	50.80	51.00	49.80	50.40	50.40	-1.56%	3,909,594
Nov 12, 2025	51.00	52.40	50.70	51.20	51.20	1.39%	5,098,911
Nov 11, 2025	50.60	51.60	50.10	50.50	50.50	0.60%	6,398,017