Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
5.19
+0.02 (0.39%)
At close: Jun 12, 2025, 4:00 PM
5.26
+0.07 (1.33%)
Pre-market: Jun 13, 2025, 8:01 AM EDT
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.12 | 5.20 | 5.11 | 5.19 | 5.19 | 0.39% | 208,275 |
| Jun 11, 2025 | 5.07 | 5.17 | 5.05 | 5.17 | 5.17 | 2.99% | 238,168 |
| Jun 10, 2025 | 4.96 | 5.05 | 4.93 | 5.02 | 5.02 | 2.87% | 189,143 |
| Jun 9, 2025 | 4.83 | 4.96 | 4.81 | 4.88 | 4.88 | 1.88% | 158,751 |
| Jun 6, 2025 | 4.75 | 4.84 | 4.75 | 4.79 | 4.79 | 1.70% | 190,012 |
| Jun 5, 2025 | 4.65 | 4.73 | 4.63 | 4.71 | 4.71 | 1.51% | 148,369 |
| Jun 4, 2025 | 4.73 | 4.78 | 4.61 | 4.64 | 4.64 | -1.28% | 139,320 |
| Jun 3, 2025 | 4.56 | 4.73 | 4.51 | 4.70 | 4.70 | 2.84% | 164,442 |
| Jun 2, 2025 | 4.48 | 4.64 | 4.48 | 4.57 | 4.57 | 1.78% | 146,089 |
| May 30, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | -0.44% | 91,543 |
| May 29, 2025 | 4.47 | 4.52 | 4.46 | 4.51 | 4.51 | 0.67% | 90,951 |
| May 28, 2025 | 4.45 | 4.50 | 4.40 | 4.48 | 4.48 | - | 201,450 |
| May 27, 2025 | 4.39 | 4.48 | 4.30 | 4.48 | 4.48 | 3.94% | 252,359 |
| May 23, 2025 | 4.25 | 4.35 | 4.25 | 4.31 | 4.31 | 0.23% | 133,335 |
| May 22, 2025 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | -0.69% | 157,177 |
| May 21, 2025 | 4.36 | 4.38 | 4.28 | 4.33 | 4.33 | -0.69% | 155,248 |
| May 20, 2025 | 4.39 | 4.44 | 4.31 | 4.36 | 4.36 | -2.02% | 195,567 |
| May 19, 2025 | 4.53 | 4.53 | 4.43 | 4.45 | 4.45 | -1.11% | 163,452 |
| May 16, 2025 | 4.57 | 4.58 | 4.48 | 4.50 | 4.50 | -1.75% | 143,350 |
| May 15, 2025 | 4.52 | 4.58 | 4.40 | 4.58 | 4.58 | 1.33% | 155,249 |
| May 14, 2025 | 4.46 | 4.54 | 4.30 | 4.52 | 4.52 | 1.12% | 157,482 |
| May 13, 2025 | 4.38 | 4.47 | 4.36 | 4.47 | 4.47 | 3.00% | 271,377 |
| May 12, 2025 | 4.34 | 4.39 | 4.28 | 4.34 | 4.34 | 3.33% | 259,708 |
| May 9, 2025 | 4.18 | 4.24 | 4.17 | 4.20 | 4.20 | 1.45% | 159,190 |
| May 8, 2025 | 4.10 | 4.21 | 4.10 | 4.14 | 4.14 | 1.72% | 188,462 |
| May 7, 2025 | 4.16 | 4.16 | 4.05 | 4.07 | 4.07 | -0.73% | 264,224 |
| May 6, 2025 | 4.16 | 4.16 | 4.08 | 4.10 | 4.10 | - | 95,667 |
| May 5, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -3.30% | 130,323 |
| May 2, 2025 | 4.24 | 4.28 | 4.15 | 4.24 | 4.24 | 0.95% | 120,444 |
| May 1, 2025 | 4.21 | 4.26 | 4.14 | 4.20 | 4.20 | 0.24% | 127,546 |
| Apr 30, 2025 | 4.28 | 4.32 | 4.16 | 4.19 | 4.19 | -3.01% | 200,455 |
| Apr 29, 2025 | 4.27 | 4.35 | 4.25 | 4.32 | 4.32 | 0.47% | 129,392 |
| Apr 28, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 1.42% | 81,860 |
| 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 |