Episil Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	62.30	64.20	61.60	62.40	62.40	4.35%	6,555,488
Aug 4, 2026	57.10	60.00	55.60	59.80	59.80	6.22%	5,346,421
Aug 3, 2026	51.80	56.90	51.10	56.30	56.30	7.24%	5,484,800
Jul 31, 2026	52.90	53.20	51.40	52.50	52.50	7.69%	4,633,417
Jul 30, 2026	51.30	53.00	48.35	48.75	48.75	-7.67%	6,551,484
Jul 29, 2026	54.90	55.30	49.60	52.80	52.80	-3.83%	7,582,560
Jul 28, 2026	58.50	58.60	54.90	54.90	54.90	-9.85%	5,857,561
Jul 27, 2026	61.10	61.70	58.70	60.90	60.90	-0.98%	4,451,501
Jul 24, 2026	64.20	64.30	61.40	61.50	61.50	-5.82%	6,006,656
Jul 23, 2026	67.30	69.20	64.10	65.30	65.30	-1.06%	8,108,854
Jul 22, 2026	67.20	69.30	65.60	66.00	66.00	0.92%	10,420,690
Jul 21, 2026	66.50	66.70	63.70	65.40	65.40	0.93%	6,712,281
Jul 20, 2026	68.80	69.10	62.50	64.80	64.80	-5.68%	9,092,906
Jul 17, 2026	72.00	72.50	68.10	68.70	68.70	-9.01%	10,395,035
Jul 16, 2026	79.30	80.10	75.50	75.50	75.50	-5.63%	9,393,470
Jul 15, 2026	78.60	80.90	77.20	80.00	80.00	3.09%	11,497,606
Jul 14, 2026	81.00	83.70	77.00	77.60	77.60	-9.24%	23,815,008
Jul 13, 2026	86.20	87.40	85.40	85.50	85.50	7.55%	30,295,352
Jul 9, 2026	81.30	83.10	79.50	79.50	79.50	-2.45%	9,490,069
Jul 8, 2026	82.00	82.00	78.40	81.50	81.50	-	10,064,337
Jul 7, 2026	87.00	87.20	79.80	81.50	81.50	-5.56%	14,978,965
Jul 6, 2026	93.30	93.60	86.00	86.30	86.30	-5.16%	35,183,630
Jul 3, 2026	86.00	91.80	83.50	91.00	91.00	3.76%	34,008,327
Jul 2, 2026	82.00	88.90	82.00	87.70	87.70	5.28%	31,216,653
Jul 1, 2026	90.30	94.00	83.00	83.30	83.30	-4.14%	33,891,208
Jun 30, 2026	82.20	86.90	81.40	86.90	86.90	10.00%	16,406,851
Jun 29, 2026	82.00	82.00	77.70	79.00	79.00	-3.19%	15,669,942
Jun 26, 2026	85.10	88.80	81.60	81.60	81.60	-4.90%	25,180,270
Jun 25, 2026	91.00	91.00	85.20	85.80	85.80	-5.19%	24,751,145
Jun 24, 2026	95.50	95.50	90.50	90.50	90.50	-9.95%	33,658,509
Jun 23, 2026	94.00	100.50	93.90	100.50	100.50	9.84%	46,391,683
Jun 22, 2026	86.50	91.50	86.50	91.50	91.50	9.98%	29,310,757
Jun 18, 2026	80.50	84.40	80.20	83.20	83.20	3.35%	19,128,855
Jun 17, 2026	79.10	83.00	78.80	80.50	80.50	1.00%	12,641,220
Jun 16, 2026	82.60	86.80	79.50	79.70	79.70	-2.45%	20,901,860
Jun 15, 2026	81.00	83.20	80.60	81.70	81.70	5.97%	14,897,080
Jun 12, 2026	77.70	79.90	77.10	77.10	77.10	4.19%	14,226,830
Jun 11, 2026	71.00	74.00	68.70	74.00	74.00	2.92%	9,273,939
Jun 10, 2026	71.70	77.30	71.70	71.90	71.90	-4.52%	8,632,360
Jun 9, 2026	71.50	75.50	69.30	75.30	75.30	6.66%	8,842,706
Jun 8, 2026	68.90	71.50	68.90	70.60	70.60	-7.71%	7,485,452
Jun 5, 2026	77.50	79.40	75.10	76.50	76.50	-1.29%	11,174,370
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