Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
5.27
+0.05 (0.96%)
At close: Sep 15, 2025, 4:00 PM EDT
5.35
+0.08 (1.52%)
After-hours: Sep 15, 2025, 8:00 PM EDT
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.27 | 5.35 | 5.25 | 5.27 | 5.27 | 0.96% | 218,747 |
| Sep 12, 2025 | 5.25 | 5.28 | 5.20 | 5.22 | 5.22 | -0.38% | 103,637 |
| Sep 11, 2025 | 5.18 | 5.24 | 5.16 | 5.24 | 5.24 | 0.19% | 113,288 |
| Sep 10, 2025 | 5.13 | 5.24 | 5.12 | 5.23 | 5.23 | 2.15% | 92,976 |
| Sep 9, 2025 | 5.15 | 5.23 | 5.12 | 5.12 | 5.12 | -0.97% | 108,430 |
| Sep 8, 2025 | 5.02 | 5.21 | 5.02 | 5.17 | 5.17 | 1.97% | 202,549 |
| Sep 5, 2025 | 5.04 | 5.10 | 5.01 | 5.07 | 5.07 | -0.39% | 115,772 |
| Sep 4, 2025 | 5.00 | 5.09 | 4.98 | 5.09 | 5.09 | 2.21% | 133,319 |
| Sep 3, 2025 | 5.13 | 5.14 | 4.96 | 4.98 | 4.98 | -3.86% | 185,044 |
| Sep 2, 2025 | 5.17 | 5.21 | 5.14 | 5.18 | 5.18 | 0.39% | 107,018 |
| Aug 29, 2025 | 5.15 | 5.23 | 5.15 | 5.16 | 5.16 | 0.58% | 207,319 |
| Aug 28, 2025 | 5.10 | 5.13 | 5.07 | 5.13 | 5.13 | 0.59% | 107,065 |
| Aug 27, 2025 | 5.11 | 5.15 | 5.10 | 5.10 | 5.10 | 0.20% | 101,219 |
| Aug 26, 2025 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | -0.39% | 107,298 |
| Aug 25, 2025 | 5.04 | 5.13 | 5.04 | 5.11 | 5.11 | 0.59% | 142,052 |
| Aug 22, 2025 | 5.00 | 5.12 | 4.96 | 5.08 | 5.08 | 1.80% | 261,326 |
| Aug 21, 2025 | 4.87 | 5.01 | 4.87 | 4.99 | 4.99 | 2.04% | 136,945 |
| Aug 20, 2025 | 4.85 | 4.93 | 4.85 | 4.89 | 4.89 | 0.82% | 116,098 |
| Aug 19, 2025 | 5.02 | 5.08 | 4.84 | 4.85 | 4.85 | -3.77% | 226,895 |
| Aug 18, 2025 | 4.98 | 5.11 | 4.98 | 5.04 | 5.04 | 0.60% | 158,024 |
| Aug 15, 2025 | 5.03 | 5.06 | 4.98 | 5.01 | 5.01 | -0.20% | 140,469 |
| Aug 14, 2025 | 5.03 | 5.03 | 4.94 | 5.02 | 5.02 | -0.99% | 99,966 |
| Aug 13, 2025 | 5.05 | 5.09 | 5.01 | 5.07 | 5.07 | 0.60% | 136,673 |
| Aug 12, 2025 | 4.92 | 5.07 | 4.92 | 5.04 | 5.04 | 2.23% | 196,013 |
| Aug 11, 2025 | 4.80 | 4.93 | 4.76 | 4.93 | 4.93 | 2.71% | 153,324 |
| Aug 8, 2025 | 4.76 | 4.82 | 4.71 | 4.80 | 4.80 | 1.91% | 116,747 |
| Aug 7, 2025 | 4.89 | 4.94 | 4.71 | 4.71 | 4.71 | -2.48% | 128,090 |
| Aug 6, 2025 | 4.80 | 4.94 | 4.80 | 4.83 | 4.83 | 1.05% | 180,068 |
| Aug 5, 2025 | 4.67 | 4.78 | 4.64 | 4.78 | 4.78 | 2.80% | 204,268 |
| Aug 4, 2025 | 4.64 | 4.69 | 4.59 | 4.65 | 4.65 | - | 148,902 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.64 | 4.65 | 4.65 | -3.73% | 175,844 |
| Jul 31, 2025 | 4.83 | 4.92 | 4.80 | 4.83 | 4.83 | -1.02% | 122,804 |
| Jul 30, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -2.59% | 89,463 |
| Jul 29, 2025 | 5.10 | 5.10 | 4.97 | 5.01 | 5.01 | -1.18% | 177,898 |
| Jul 28, 2025 | 5.09 | 5.14 | 5.04 | 5.07 | 5.07 | 0.20% | 162,991 |
| Jul 25, 2025 | 5.03 | 5.08 | 4.97 | 5.06 | 5.06 | 0.60% | 156,232 |
| Jul 24, 2025 | 4.92 | 5.03 | 4.91 | 5.03 | 5.03 | 2.44% | 286,476 |
| Jul 23, 2025 | 4.89 | 4.94 | 4.89 | 4.91 | 4.91 | 0.82% | 199,648 |
| Jul 22, 2025 | 4.76 | 4.94 | 4.76 | 4.87 | 4.87 | 2.74% | 248,161 |
| Jul 21, 2025 | 4.79 | 4.82 | 4.69 | 4.74 | 4.74 | -0.63% | 248,254 |
| Jul 18, 2025 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -0.83% | 150,245 |
| Jul 17, 2025 | 4.77 | 4.85 | 4.75 | 4.81 | 4.81 | 0.84% | 126,307 |
| Jul 16, 2025 | 4.79 | 4.84 | 4.73 | 4.77 | 4.77 | - | 163,452 |
| Jul 15, 2025 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.45% | 125,620 |
| Jul 14, 2025 | 4.82 | 4.85 | 4.78 | 4.84 | 4.84 | 0.41% | 116,037 |
| Jul 11, 2025 | 4.78 | 4.85 | 4.75 | 4.82 | 4.82 | 0.21% | 74,501 |
| Jul 10, 2025 | 4.82 | 4.85 | 4.78 | 4.81 | 4.81 | -0.41% | 142,770 |
| Jul 9, 2025 | 4.92 | 4.95 | 4.79 | 4.83 | 4.83 | -1.63% | 157,436 |
| Jul 8, 2025 | 4.78 | 5.02 | 4.76 | 4.91 | 4.91 | 2.29% | 248,499 |
| Jul 7, 2025 | 4.92 | 4.94 | 4.78 | 4.80 | 4.80 | -4.00% | 252,740 |