Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
3.650
+0.100 (2.82%)
Dec 24, 2025, 1:00 PM EST - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 2.82% | 297,741 |
| Dec 23, 2025 | 3.57 | 3.62 | 3.51 | 3.55 | 3.55 | - | 836,193 |
| Dec 22, 2025 | 3.55 | 3.62 | 3.51 | 3.55 | 3.55 | 0.57% | 665,791 |
| Dec 19, 2025 | 3.57 | 3.61 | 3.51 | 3.53 | 3.53 | -0.84% | 653,274 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.55 | 3.56 | 3.56 | -4.30% | 764,219 |
| Dec 17, 2025 | 3.79 | 3.85 | 3.70 | 3.72 | 3.72 | -1.06% | 522,779 |
| Dec 16, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | -2.08% | 479,793 |
| Dec 15, 2025 | 4.00 | 4.01 | 3.77 | 3.84 | 3.84 | -6.11% | 536,716 |
| Dec 12, 2025 | 4.06 | 4.11 | 4.02 | 4.09 | 3.97 | 0.49% | 550,972 |
| Dec 11, 2025 | 4.08 | 4.13 | 4.02 | 4.07 | 3.95 | -0.25% | 474,947 |
| Dec 10, 2025 | 4.15 | 4.15 | 4.06 | 4.08 | 3.96 | -1.21% | 855,261 |
| Dec 9, 2025 | 4.15 | 4.17 | 4.10 | 4.13 | 4.01 | 0.24% | 300,231 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.07 | 4.12 | 4.00 | -2.14% | 307,746 |
| Dec 5, 2025 | 4.17 | 4.27 | 4.17 | 4.21 | 4.09 | 0.48% | 309,347 |
| Dec 4, 2025 | 4.16 | 4.20 | 4.12 | 4.19 | 4.07 | 1.45% | 275,324 |
| Dec 3, 2025 | 4.04 | 4.17 | 4.00 | 4.13 | 4.01 | 4.56% | 293,906 |
| Dec 2, 2025 | 4.02 | 4.06 | 3.95 | 3.95 | 3.83 | -2.23% | 317,384 |
| Dec 1, 2025 | 3.92 | 4.06 | 3.92 | 4.04 | 3.92 | 2.80% | 323,320 |
| Nov 28, 2025 | 3.88 | 3.95 | 3.87 | 3.93 | 3.81 | 1.81% | 121,166 |
| Nov 26, 2025 | 3.80 | 3.90 | 3.80 | 3.86 | 3.75 | 1.58% | 287,171 |
| Nov 25, 2025 | 3.82 | 3.85 | 3.77 | 3.80 | 3.69 | -0.26% | 298,856 |
| Nov 24, 2025 | 3.83 | 3.86 | 3.77 | 3.81 | 3.70 | -0.26% | 382,740 |
| Nov 21, 2025 | 3.72 | 3.84 | 3.71 | 3.82 | 3.71 | 2.69% | 498,172 |
| Nov 20, 2025 | 3.88 | 3.92 | 3.71 | 3.72 | 3.61 | -3.63% | 768,499 |
| Nov 19, 2025 | 4.02 | 4.05 | 3.85 | 3.86 | 3.75 | -4.93% | 597,437 |
| Nov 18, 2025 | 4.06 | 4.11 | 4.02 | 4.06 | 3.94 | -0.25% | 552,028 |
| Nov 17, 2025 | 4.25 | 4.30 | 4.06 | 4.07 | 3.95 | -4.46% | 478,700 |
| Nov 14, 2025 | 4.32 | 4.32 | 4.23 | 4.26 | 4.14 | -1.84% | 632,242 |
| Nov 13, 2025 | 4.41 | 4.45 | 4.32 | 4.34 | 4.21 | -1.14% | 711,881 |
| Nov 12, 2025 | 4.50 | 4.55 | 4.38 | 4.39 | 4.26 | -4.36% | 507,847 |
| Nov 11, 2025 | 4.48 | 4.60 | 4.48 | 4.59 | 4.46 | 3.15% | 249,337 |
| Nov 10, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.32 | - | 260,003 |
| Nov 7, 2025 | 4.39 | 4.47 | 4.38 | 4.45 | 4.32 | 2.06% | 271,679 |
| Nov 6, 2025 | 4.38 | 4.42 | 4.35 | 4.36 | 4.23 | -0.46% | 231,567 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.35 | 4.38 | 4.25 | - | 188,292 |
| Nov 4, 2025 | 4.38 | 4.41 | 4.33 | 4.38 | 4.25 | -0.90% | 289,218 |
| Nov 3, 2025 | 4.37 | 4.44 | 4.31 | 4.42 | 4.29 | 0.91% | 364,795 |
| Oct 31, 2025 | 4.40 | 4.44 | 4.37 | 4.38 | 4.25 | -0.68% | 333,894 |
| Oct 30, 2025 | 4.40 | 4.46 | 4.39 | 4.41 | 4.28 | - | 338,123 |
| Oct 29, 2025 | 4.44 | 4.51 | 4.40 | 4.41 | 4.28 | -0.45% | 308,978 |
| Oct 28, 2025 | 4.52 | 4.54 | 4.41 | 4.43 | 4.30 | -1.77% | 244,464 |
| Oct 27, 2025 | 4.56 | 4.58 | 4.51 | 4.51 | 4.38 | -0.88% | 291,864 |
| Oct 24, 2025 | 4.60 | 4.67 | 4.51 | 4.55 | 4.42 | -0.44% | 179,463 |
| Oct 23, 2025 | 4.58 | 4.62 | 4.56 | 4.57 | 4.44 | 1.33% | 194,778 |
| Oct 22, 2025 | 4.49 | 4.54 | 4.47 | 4.51 | 4.38 | 0.89% | 328,994 |
| Oct 21, 2025 | 4.53 | 4.55 | 4.47 | 4.47 | 4.34 | -0.89% | 284,738 |
| Oct 20, 2025 | 4.54 | 4.60 | 4.46 | 4.51 | 4.38 | -0.44% | 278,329 |
| Oct 17, 2025 | 4.53 | 4.56 | 4.46 | 4.53 | 4.40 | -0.22% | 329,563 |
| Oct 16, 2025 | 4.72 | 4.73 | 4.50 | 4.54 | 4.41 | -3.61% | 513,707 |
| Oct 15, 2025 | 4.73 | 4.74 | 4.64 | 4.71 | 4.57 | 1.07% | 408,509 |