Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.240
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.24 | 4.27 | 4.20 | 4.24 | 4.24 | - | 65,584 |
| Apr 24, 2025 | 4.32 | 4.36 | 4.20 | 4.24 | 4.24 | -1.40% | 129,194 |
| Apr 23, 2025 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | - | 142,854 |
| Apr 22, 2025 | 4.25 | 4.33 | 4.21 | 4.30 | 4.30 | 2.63% | 108,155 |
| Apr 21, 2025 | 4.28 | 4.30 | 4.18 | 4.19 | 4.19 | -3.01% | 112,435 |
| Apr 17, 2025 | 4.26 | 4.38 | 4.24 | 4.32 | 4.32 | 1.41% | 159,139 |
| Apr 16, 2025 | 4.15 | 4.31 | 4.14 | 4.26 | 4.26 | 2.40% | 173,617 |
| Apr 15, 2025 | 4.26 | 4.33 | 4.13 | 4.16 | 4.16 | -1.89% | 182,231 |
| Apr 14, 2025 | 4.35 | 4.38 | 4.19 | 4.24 | 4.24 | -2.08% | 183,873 |
| Apr 11, 2025 | 4.22 | 4.40 | 4.12 | 4.33 | 4.33 | 3.34% | 206,215 |
| Apr 10, 2025 | 4.34 | 4.45 | 4.10 | 4.19 | 4.19 | -6.47% | 219,906 |
| Apr 9, 2025 | 4.32 | 4.55 | 4.16 | 4.48 | 4.48 | 3.94% | 331,115 |
| Apr 8, 2025 | 4.68 | 4.68 | 4.27 | 4.31 | 4.31 | -4.65% | 361,576 |
| Apr 7, 2025 | 4.50 | 4.72 | 4.30 | 4.52 | 4.52 | -1.53% | 521,995 |
| Apr 4, 2025 | 4.79 | 4.79 | 4.53 | 4.59 | 4.59 | -6.52% | 377,930 |
| Apr 3, 2025 | 4.97 | 4.99 | 4.83 | 4.91 | 4.91 | -4.66% | 287,159 |
| Apr 2, 2025 | 5.12 | 5.18 | 5.09 | 5.15 | 5.15 | 0.59% | 143,023 |
| Apr 1, 2025 | 5.17 | 5.22 | 5.11 | 5.12 | 5.12 | -1.16% | 105,164 |
| Mar 31, 2025 | 5.15 | 5.22 | 5.08 | 5.18 | 5.18 | 1.17% | 169,038 |
| Mar 28, 2025 | 5.16 | 5.19 | 5.11 | 5.12 | 5.12 | -0.39% | 84,679 |
| Mar 27, 2025 | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | 0.39% | 124,206 |
| Mar 26, 2025 | 5.10 | 5.17 | 5.06 | 5.12 | 5.12 | 1.19% | 96,939 |
| Mar 25, 2025 | 5.07 | 5.09 | 5.04 | 5.06 | 5.06 | -0.20% | 106,063 |
| Mar 24, 2025 | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | 1.81% | 96,971 |
| Mar 21, 2025 | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -1.39% | 283,582 |
| Mar 20, 2025 | 5.11 | 5.18 | 5.05 | 5.05 | 5.05 | -1.94% | 144,119 |
| Mar 19, 2025 | 5.00 | 5.16 | 4.99 | 5.15 | 5.15 | 3.00% | 327,784 |
| Mar 18, 2025 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | 0.60% | 135,170 |
| Mar 17, 2025 | 4.95 | 5.01 | 4.93 | 4.97 | 4.97 | 0.20% | 134,096 |
| Mar 14, 2025 | 4.97 | 4.98 | 4.91 | 4.96 | 4.96 | -1.20% | 114,909 |
| Mar 13, 2025 | 5.03 | 5.06 | 4.96 | 5.02 | 4.90 | 0.20% | 203,256 |
| Mar 12, 2025 | 5.01 | 5.07 | 4.95 | 5.01 | 4.89 | 0.40% | 146,063 |
| Mar 11, 2025 | 4.99 | 5.04 | 4.93 | 4.99 | 4.87 | 0.60% | 158,253 |
| Mar 10, 2025 | 4.93 | 5.06 | 4.91 | 4.96 | 4.84 | 1.22% | 177,819 |
| Mar 7, 2025 | 4.83 | 4.96 | 4.83 | 4.90 | 4.78 | 1.66% | 175,417 |
| Mar 6, 2025 | 4.91 | 4.91 | 4.77 | 4.82 | 4.71 | -1.03% | 239,454 |
| Mar 5, 2025 | 4.89 | 4.93 | 4.80 | 4.87 | 4.76 | -0.81% | 229,597 |
| Mar 4, 2025 | 4.85 | 4.98 | 4.81 | 4.91 | 4.79 | 1.03% | 371,419 |
| Mar 3, 2025 | 5.06 | 5.06 | 4.85 | 4.86 | 4.75 | -3.57% | 298,749 |
| Feb 28, 2025 | 4.99 | 5.04 | 4.95 | 5.04 | 4.92 | 1.61% | 169,742 |
| Feb 27, 2025 | 5.01 | 5.05 | 4.96 | 4.96 | 4.84 | -1.20% | 138,650 |
| Feb 26, 2025 | 4.97 | 5.04 | 4.94 | 5.02 | 4.90 | 0.80% | 251,643 |
| Feb 25, 2025 | 5.07 | 5.07 | 4.95 | 4.98 | 4.86 | -1.39% | 210,612 |
| Feb 24, 2025 | 5.07 | 5.11 | 5.05 | 5.05 | 4.93 | -1.56% | 209,307 |
| Feb 21, 2025 | 5.29 | 5.29 | 5.10 | 5.13 | 5.01 | -2.29% | 183,245 |
| Feb 20, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.13 | 0.77% | 116,079 |
| Feb 19, 2025 | 5.21 | 5.32 | 5.19 | 5.21 | 5.09 | - | 186,673 |
| Feb 18, 2025 | 5.24 | 5.28 | 5.18 | 5.21 | 5.09 | -0.76% | 197,925 |
| Feb 14, 2025 | 5.25 | 5.28 | 5.20 | 5.25 | 5.13 | -0.19% | 140,002 |
| Feb 13, 2025 | 5.17 | 5.26 | 5.13 | 5.26 | 5.14 | 0.57% | 215,295 |