Episil Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	77.50	79.30	76.10	77.20	-	-0.39%	5,000
Jun 4, 2026	82.60	83.60	77.50	77.50	77.50	-8.07%	14,849,250
Jun 3, 2026	83.00	84.70	80.50	84.30	84.30	2.93%	17,935,760
Jun 2, 2026	83.20	84.80	80.00	81.90	81.90	-1.68%	12,568,880
Jun 1, 2026	90.00	90.90	83.00	83.30	83.30	-6.72%	22,367,180
May 29, 2026	91.40	93.10	87.20	89.30	89.30	2.53%	27,258,609
May 28, 2026	88.60	96.90	86.20	87.10	87.10	-2.46%	56,001,670
May 27, 2026	85.00	90.50	82.40	89.30	89.30	7.72%	40,954,880
May 26, 2026	89.80	93.40	81.70	82.90	82.90	-3.27%	25,626,458
May 25, 2026	85.70	88.40	84.70	85.70	85.70	2.63%	22,770,880
May 22, 2026	81.00	85.80	80.50	83.50	83.50	4.38%	30,784,390
May 21, 2026	76.00	80.00	75.60	80.00	80.00	9.89%	18,312,574
May 20, 2026	73.00	74.80	71.40	72.80	72.80	0.14%	9,540,000
May 19, 2026	75.50	77.20	71.40	72.70	72.70	-5.34%	14,842,263
May 18, 2026	78.00	78.50	73.40	76.80	76.80	-4.48%	20,882,337
May 15, 2026	85.00	87.50	79.20	80.40	80.40	0.50%	50,909,660
May 14, 2026	74.30	80.00	74.30	80.00	80.00	9.89%	38,050,680
May 13, 2026	75.50	76.30	72.10	72.80	72.80	-5.70%	17,602,140
May 12, 2026	74.70	78.40	72.70	77.20	77.20	3.07%	22,930,640
May 11, 2026	74.00	76.40	71.50	74.90	74.90	2.32%	25,966,780
May 8, 2026	73.30	75.80	68.70	73.20	73.20	-2.01%	26,372,260
May 7, 2026	73.20	80.00	71.40	74.70	74.70	2.19%	44,264,190
May 6, 2026	77.60	80.30	72.60	73.10	73.10	-3.18%	66,288,960
May 5, 2026	69.70	75.50	69.60	75.50	75.50	9.90%	29,648,300
May 4, 2026	67.20	72.80	65.60	68.70	68.70	3.78%	53,150,350
Apr 30, 2026	61.80	66.20	61.80	66.20	66.20	9.97%	33,317,240
Apr 29, 2026	60.50	62.50	57.90	60.20	60.20	-2.90%	15,134,710
Apr 28, 2026	56.50	62.10	55.50	62.00	62.00	9.73%	15,802,570
Apr 27, 2026	56.50	58.50	54.50	56.50	56.50	1.44%	7,656,598
Apr 24, 2026	59.00	60.50	54.80	55.70	55.70	-3.80%	7,353,524
Apr 23, 2026	63.10	63.50	56.70	57.90	57.90	-7.80%	12,560,960
Apr 22, 2026	59.70	63.80	59.30	62.80	62.80	6.26%	16,458,150
Apr 21, 2026	59.40	60.90	58.50	59.10	59.10	2.07%	9,680,969
Apr 20, 2026	56.60	59.70	56.60	57.90	57.90	3.02%	9,634,162
Apr 17, 2026	54.50	57.40	54.40	56.20	56.20	2.74%	7,787,619
Apr 16, 2026	55.50	55.90	54.30	54.70	54.70	0.18%	3,995,036
Apr 15, 2026	56.20	56.70	53.10	54.60	54.60	-2.85%	14,458,580
Apr 14, 2026	52.10	56.20	51.80	56.20	56.20	9.98%	6,369,431
Apr 13, 2026	50.90	52.70	50.60	51.10	51.10	0.79%	2,937,594
Apr 10, 2026	50.40	51.90	50.30	50.70	50.70	1.00%	3,264,245
Apr 9, 2026	51.30	51.30	49.60	50.20	50.20	-0.79%	1,887,653
Apr 8, 2026	51.00	51.70	50.20	50.60	50.60	3.37%	1,875,830
Apr 7, 2026	49.10	49.75	48.50	48.95	48.95	1.35%	1,531,726
Apr 2, 2026	50.40	50.50	48.20	48.30	48.30	-2.91%	2,038,771
Apr 1, 2026	51.30	51.30	49.35	49.75	49.75	1.84%	2,265,044
Mar 31, 2026	51.70	52.40	48.60	48.85	48.85	-5.51%	4,116,996
Mar 30, 2026	53.30	53.30	51.50	51.70	51.70	-5.66%	3,250,701
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