Episil Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	56.80	59.40	54.50	55.30	55.30	-1.78%	37,938,600
Jan 5, 2026	54.00	56.30	53.10	56.30	56.30	4.26%	12,618,380
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