Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.880
-0.030 (-0.61%)
At close: Dec 20, 2024, 4:00 PM
4.990
+0.110 (2.25%)
After-hours: Dec 20, 2024, 7:57 PM EST
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.93 | 4.99 | 4.85 | 4.88 | 4.88 | -0.61% | 480,368 |
| Dec 19, 2024 | 5.05 | 5.09 | 4.87 | 4.91 | 4.91 | -1.21% | 259,605 |
| Dec 18, 2024 | 5.26 | 5.29 | 4.96 | 4.97 | 4.97 | -5.15% | 204,053 |
| Dec 17, 2024 | 5.16 | 5.28 | 5.08 | 5.24 | 5.24 | 0.38% | 283,474 |
| Dec 16, 2024 | 5.46 | 5.46 | 5.19 | 5.22 | 5.22 | -4.92% | 258,453 |
| Dec 13, 2024 | 5.56 | 5.56 | 5.44 | 5.49 | 5.49 | -3.00% | 153,537 |
| Dec 12, 2024 | 5.62 | 5.68 | 5.53 | 5.66 | 5.54 | 0.71% | 144,018 |
| Dec 11, 2024 | 5.66 | 5.70 | 5.58 | 5.62 | 5.50 | 0.18% | 436,058 |
| Dec 10, 2024 | 5.65 | 5.72 | 5.56 | 5.61 | 5.49 | -0.36% | 201,876 |
| Dec 9, 2024 | 5.62 | 5.74 | 5.61 | 5.63 | 5.51 | 0.18% | 155,503 |
| Dec 6, 2024 | 5.71 | 5.72 | 5.54 | 5.62 | 5.50 | -1.06% | 171,851 |
| Dec 5, 2024 | 5.70 | 5.74 | 5.67 | 5.68 | 5.56 | -0.70% | 154,018 |
| Dec 4, 2024 | 5.85 | 5.87 | 5.66 | 5.72 | 5.60 | -2.22% | 168,245 |
| Dec 3, 2024 | 5.82 | 5.88 | 5.76 | 5.85 | 5.73 | 0.86% | 190,460 |
| Dec 2, 2024 | 5.88 | 5.88 | 5.74 | 5.80 | 5.68 | -1.02% | 161,463 |
| Nov 29, 2024 | 5.82 | 5.88 | 5.82 | 5.86 | 5.74 | 1.03% | 71,117 |
| Nov 27, 2024 | 5.79 | 5.83 | 5.76 | 5.80 | 5.68 | 1.05% | 94,830 |
| Nov 26, 2024 | 5.84 | 5.84 | 5.64 | 5.74 | 5.62 | -2.05% | 204,752 |
| Nov 25, 2024 | 6.03 | 6.10 | 5.83 | 5.86 | 5.74 | -3.93% | 213,861 |
| Nov 22, 2024 | 6.12 | 6.14 | 6.01 | 6.10 | 5.97 | -0.16% | 241,529 |
| Nov 21, 2024 | 5.95 | 6.12 | 5.90 | 6.11 | 5.98 | 3.74% | 305,137 |
| Nov 20, 2024 | 5.91 | 5.94 | 5.78 | 5.89 | 5.76 | -0.17% | 249,412 |
| Nov 19, 2024 | 5.85 | 5.91 | 5.76 | 5.90 | 5.77 | -0.17% | 252,610 |
| Nov 18, 2024 | 5.91 | 5.94 | 5.83 | 5.91 | 5.78 | 1.20% | 235,728 |
| Nov 15, 2024 | 5.82 | 5.89 | 5.76 | 5.84 | 5.72 | -0.17% | 276,513 |
| Nov 14, 2024 | 5.78 | 5.94 | 5.77 | 5.85 | 5.73 | 2.09% | 314,412 |
| Nov 13, 2024 | 5.57 | 6.05 | 5.48 | 5.73 | 5.61 | 3.99% | 668,206 |
| Nov 12, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.39 | -0.72% | 172,557 |
| Nov 11, 2024 | 5.52 | 5.58 | 5.48 | 5.55 | 5.43 | 0.36% | 107,297 |
| Nov 8, 2024 | 5.62 | 5.69 | 5.49 | 5.53 | 5.41 | -1.95% | 158,325 |
| Nov 7, 2024 | 5.52 | 5.70 | 5.49 | 5.64 | 5.52 | 1.44% | 226,676 |
| Nov 6, 2024 | 5.54 | 5.59 | 5.40 | 5.56 | 5.44 | 4.71% | 317,326 |
| Nov 5, 2024 | 5.25 | 5.31 | 5.19 | 5.31 | 5.20 | 1.92% | 210,764 |
| Nov 4, 2024 | 5.17 | 5.30 | 5.16 | 5.21 | 5.10 | 1.17% | 203,007 |
| Nov 1, 2024 | 5.18 | 5.22 | 5.14 | 5.15 | 5.04 | - | 184,842 |
| Oct 31, 2024 | 5.27 | 5.31 | 5.14 | 5.15 | 5.04 | -2.09% | 121,678 |
| Oct 30, 2024 | 5.20 | 5.31 | 5.20 | 5.26 | 5.15 | 0.96% | 150,419 |
| Oct 29, 2024 | 5.17 | 5.22 | 5.11 | 5.21 | 5.10 | 0.39% | 135,570 |
| Oct 28, 2024 | 5.19 | 5.23 | 5.14 | 5.19 | 5.08 | -1.33% | 198,253 |
| Oct 25, 2024 | 5.27 | 5.27 | 5.21 | 5.26 | 5.15 | 0.57% | 158,578 |
| Oct 24, 2024 | 5.20 | 5.23 | 5.12 | 5.23 | 5.12 | 0.58% | 165,249 |
| Oct 23, 2024 | 5.17 | 5.21 | 5.08 | 5.20 | 5.09 | 0.19% | 153,476 |
| Oct 22, 2024 | 5.29 | 5.30 | 5.19 | 5.19 | 5.08 | -0.95% | 267,922 |
| Oct 21, 2024 | 5.27 | 5.42 | 5.21 | 5.24 | 5.13 | -0.38% | 249,896 |
| Oct 18, 2024 | 5.39 | 5.39 | 5.24 | 5.26 | 5.15 | -3.31% | 185,420 |
| Oct 17, 2024 | 5.31 | 5.47 | 5.28 | 5.44 | 5.32 | 1.87% | 227,773 |
| Oct 16, 2024 | 5.41 | 5.44 | 5.31 | 5.34 | 5.23 | -0.93% | 165,358 |
| Oct 15, 2024 | 5.50 | 5.50 | 5.29 | 5.39 | 5.28 | -2.71% | 221,485 |
| Oct 14, 2024 | 5.61 | 5.62 | 5.50 | 5.54 | 5.42 | -1.77% | 117,019 |
| Oct 11, 2024 | 5.57 | 5.65 | 5.54 | 5.64 | 5.52 | 1.62% | 129,349 |
| Oct 10, 2024 | 5.52 | 5.60 | 5.50 | 5.55 | 5.43 | - | 159,503 |
| Oct 9, 2024 | 5.51 | 5.61 | 5.50 | 5.55 | 5.43 | - | 139,318 |
| Oct 8, 2024 | 5.58 | 5.63 | 5.48 | 5.55 | 5.43 | -1.94% | 149,445 |
| Oct 7, 2024 | 5.56 | 5.70 | 5.56 | 5.66 | 5.54 | 1.25% | 208,795 |
| Oct 4, 2024 | 5.64 | 5.64 | 5.54 | 5.59 | 5.47 | 0.90% | 110,651 |
| Oct 3, 2024 | 5.52 | 5.62 | 5.44 | 5.54 | 5.42 | 0.73% | 160,525 |
| Oct 2, 2024 | 5.50 | 5.53 | 5.45 | 5.50 | 5.38 | 1.10% | 149,822 |
| Oct 1, 2024 | 5.40 | 5.50 | 5.37 | 5.44 | 5.32 | 2.45% | 286,880 |
| Sep 30, 2024 | 5.38 | 5.45 | 5.27 | 5.31 | 5.20 | -0.38% | 211,184 |
| Sep 27, 2024 | 5.15 | 5.35 | 5.15 | 5.33 | 5.22 | 3.70% | 270,757 |
| Sep 26, 2024 | 5.22 | 5.25 | 5.13 | 5.14 | 5.03 | -3.20% | 245,273 |
| Sep 25, 2024 | 5.45 | 5.45 | 5.29 | 5.31 | 5.20 | -2.93% | 217,555 |
| Sep 24, 2024 | 5.57 | 5.57 | 5.47 | 5.47 | 5.35 | -0.55% | 176,655 |
| Sep 23, 2024 | 5.45 | 5.55 | 5.42 | 5.50 | 5.38 | 0.55% | 155,483 |
| Sep 20, 2024 | 5.53 | 5.55 | 5.41 | 5.47 | 5.35 | -4.54% | 596,766 |
| Sep 19, 2024 | 5.76 | 5.76 | 5.65 | 5.73 | 5.49 | 2.14% | 262,716 |
| Sep 18, 2024 | 5.74 | 5.82 | 5.61 | 5.61 | 5.37 | -2.09% | 289,772 |
| Sep 17, 2024 | 5.54 | 5.78 | 5.54 | 5.73 | 5.49 | 3.62% | 332,423 |
| Sep 16, 2024 | 5.41 | 5.55 | 5.37 | 5.53 | 5.30 | 2.60% | 226,008 |
| Sep 13, 2024 | 5.62 | 5.68 | 5.38 | 5.39 | 5.16 | -4.09% | 350,489 |
| Sep 12, 2024 | 5.43 | 5.68 | 5.32 | 5.62 | 5.38 | 4.27% | 371,725 |
| Sep 11, 2024 | 4.88 | 5.49 | 4.84 | 5.39 | 5.16 | 16.16% | 1,225,336 |
| Sep 10, 2024 | 4.73 | 4.75 | 4.59 | 4.64 | 4.44 | -1.07% | 392,488 |
| Sep 9, 2024 | 4.76 | 4.80 | 4.69 | 4.69 | 4.49 | -0.85% | 282,299 |
| Sep 6, 2024 | 4.82 | 4.89 | 4.73 | 4.73 | 4.53 | -1.66% | 265,099 |
| Sep 5, 2024 | 4.95 | 4.95 | 4.80 | 4.81 | 4.61 | -2.04% | 247,145 |
| Sep 4, 2024 | 5.03 | 5.04 | 4.90 | 4.91 | 4.70 | -1.80% | 239,318 |
| Sep 3, 2024 | 5.10 | 5.15 | 4.97 | 5.00 | 4.79 | -2.91% | 305,159 |
| Aug 30, 2024 | 5.14 | 5.18 | 5.12 | 5.15 | 4.93 | -0.77% | 181,019 |
| Aug 29, 2024 | 5.16 | 5.23 | 5.11 | 5.19 | 4.97 | 0.58% | 189,259 |
| Aug 28, 2024 | 5.08 | 5.18 | 5.05 | 5.16 | 4.94 | 1.18% | 208,307 |
| Aug 27, 2024 | 5.08 | 5.13 | 5.06 | 5.10 | 4.88 | -0.20% | 161,759 |
| Aug 26, 2024 | 5.20 | 5.26 | 5.11 | 5.11 | 4.89 | -0.58% | 283,754 |
| Aug 23, 2024 | 5.04 | 5.16 | 5.02 | 5.14 | 4.92 | 2.59% | 583,317 |
| Aug 22, 2024 | 5.07 | 5.10 | 5.01 | 5.01 | 4.80 | -1.18% | 164,625 |
| Aug 21, 2024 | 5.10 | 5.12 | 5.04 | 5.07 | 4.86 | -0.20% | 248,261 |
| Aug 20, 2024 | 5.15 | 5.15 | 5.03 | 5.08 | 4.87 | -1.36% | 214,941 |
| Aug 19, 2024 | 5.06 | 5.18 | 5.06 | 5.15 | 4.93 | 2.39% | 211,789 |
| Aug 16, 2024 | 5.01 | 5.09 | 4.99 | 5.03 | 4.82 | - | 304,263 |
| Aug 15, 2024 | 5.06 | 5.13 | 5.00 | 5.03 | 4.82 | 0.20% | 207,849 |
| Aug 14, 2024 | 4.96 | 5.03 | 4.93 | 5.02 | 4.81 | 0.80% | 195,421 |
| Aug 13, 2024 | 5.14 | 5.14 | 4.96 | 4.98 | 4.77 | -2.35% | 184,734 |
| Aug 12, 2024 | 4.92 | 5.13 | 4.92 | 5.10 | 4.88 | 3.66% | 314,057 |
| Aug 9, 2024 | 5.04 | 5.04 | 4.88 | 4.92 | 4.71 | -1.20% | 338,594 |
| Aug 8, 2024 | 4.95 | 5.02 | 4.91 | 4.98 | 4.77 | 1.01% | 249,979 |
| Aug 7, 2024 | 4.89 | 5.09 | 4.89 | 4.93 | 4.72 | 2.49% | 278,865 |
| Aug 6, 2024 | 5.08 | 5.08 | 4.79 | 4.81 | 4.61 | -3.41% | 423,012 |
| Aug 5, 2024 | 4.95 | 5.03 | 4.66 | 4.98 | 4.77 | -0.99% | 495,903 |
| Aug 2, 2024 | 5.25 | 5.30 | 5.03 | 5.03 | 4.82 | -5.45% | 409,885 |
| Aug 1, 2024 | 5.59 | 5.61 | 5.29 | 5.32 | 5.09 | -5.34% | 251,972 |