Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
6.05
+0.16 (2.63%)
Nov 21, 2024, 2:09 PM EST - Market open

Evolution Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.915.945.785.895.89-0.17%249,412
Nov 19, 20245.855.915.765.905.90-0.17%252,610
Nov 18, 20245.915.945.835.915.911.20%235,728
Nov 15, 20245.825.895.765.845.84-0.17%276,513
Nov 14, 20245.785.945.775.855.852.09%314,412
Nov 13, 20245.576.055.485.735.733.99%668,206
Nov 12, 20245.585.595.505.515.51-0.72%172,557
Nov 11, 20245.525.585.485.555.550.36%107,297
Nov 8, 20245.625.695.495.535.53-1.95%158,325
Nov 7, 20245.525.705.495.645.641.44%226,676
Nov 6, 20245.545.595.405.565.564.71%317,326
Nov 5, 20245.255.315.195.315.311.92%210,764
Nov 4, 20245.175.305.165.215.211.17%203,007
Nov 1, 20245.185.225.145.155.15-184,842
Oct 31, 20245.275.315.145.155.15-2.09%121,678
Oct 30, 20245.205.315.205.265.260.96%150,419
Oct 29, 20245.175.225.115.215.210.39%135,570
Oct 28, 20245.195.235.145.195.19-1.33%198,253
Oct 25, 20245.275.275.215.265.260.57%158,578
Oct 24, 20245.205.235.125.235.230.58%165,249
Oct 23, 20245.175.215.085.205.200.19%153,476
Oct 22, 20245.295.305.195.195.19-0.95%267,922
Oct 21, 20245.275.425.215.245.24-0.38%249,896
Oct 18, 20245.395.395.245.265.26-3.31%185,420
Oct 17, 20245.315.475.285.445.441.87%227,773
Oct 16, 20245.415.445.315.345.34-0.93%165,358
Oct 15, 20245.505.505.295.395.39-2.71%221,485
Oct 14, 20245.615.625.505.545.54-1.77%117,019
Oct 11, 20245.575.655.545.645.641.62%129,349
Oct 10, 20245.525.605.505.555.55-159,503
Oct 9, 20245.515.615.505.555.55-139,318
Oct 8, 20245.585.635.485.555.55-1.94%149,445
Oct 7, 20245.565.705.565.665.661.25%208,795
Oct 4, 20245.645.645.545.595.590.90%110,651
Oct 3, 20245.525.625.445.545.540.73%160,525
Oct 2, 20245.505.535.455.505.501.10%149,822
Oct 1, 20245.405.505.375.445.442.45%286,880
Sep 30, 20245.385.455.275.315.31-0.38%211,184
Sep 27, 20245.155.355.155.335.333.70%270,757
Sep 26, 20245.225.255.135.145.14-3.20%245,273
Sep 25, 20245.455.455.295.315.31-2.93%217,555
Sep 24, 20245.575.575.475.475.47-0.55%176,655
Sep 23, 20245.455.555.425.505.500.55%155,483
Sep 20, 20245.535.555.415.475.47-4.54%596,766
Sep 19, 20245.765.765.655.735.612.14%262,716
Sep 18, 20245.745.825.615.615.49-2.09%289,772
Sep 17, 20245.545.785.545.735.613.62%332,423
Sep 16, 20245.415.555.375.535.412.60%226,008
Sep 13, 20245.625.685.385.395.27-4.09%350,489
Sep 12, 20245.435.685.325.625.504.27%371,725
Sep 11, 20244.885.494.845.395.2716.16%1,225,336
Sep 10, 20244.734.754.594.644.54-1.07%392,488
Sep 9, 20244.764.804.694.694.59-0.85%282,299
Sep 6, 20244.824.894.734.734.63-1.66%265,099
Sep 5, 20244.954.954.804.814.71-2.04%247,145
Sep 4, 20245.035.044.904.914.81-1.80%239,318
Sep 3, 20245.105.154.975.004.89-2.91%305,159
Aug 30, 20245.145.185.125.155.04-0.77%181,019
Aug 29, 20245.165.235.115.195.080.58%189,259
Aug 28, 20245.085.185.055.165.051.18%208,307
Aug 27, 20245.085.135.065.104.99-0.20%161,759
Aug 26, 20245.205.265.115.115.00-0.58%283,754
Aug 23, 20245.045.165.025.145.032.59%583,317
Aug 22, 20245.075.105.015.014.90-1.18%164,625
Aug 21, 20245.105.125.045.074.96-0.20%248,261
Aug 20, 20245.155.155.035.084.97-1.36%214,941
Aug 19, 20245.065.185.065.155.042.39%211,789
Aug 16, 20245.015.094.995.034.92-304,263
Aug 15, 20245.065.135.005.034.920.20%207,849
Aug 14, 20244.965.034.935.024.910.80%195,421
Aug 13, 20245.145.144.964.984.87-2.35%184,734
Aug 12, 20244.925.134.925.104.993.66%314,057
Aug 9, 20245.045.044.884.924.81-1.20%338,594
Aug 8, 20244.955.024.914.984.871.01%249,979
Aug 7, 20244.895.094.894.934.822.49%278,865
Aug 6, 20245.085.084.794.814.71-3.41%423,012
Aug 5, 20244.955.034.664.984.87-0.99%495,903
Aug 2, 20245.255.305.035.034.92-5.45%409,885
Aug 1, 20245.595.615.295.325.21-5.34%251,972
Jul 31, 20245.495.675.485.625.502.55%205,663
Jul 30, 20245.355.485.315.485.363.01%229,260
Jul 29, 20245.575.635.295.325.21-5.17%340,559
Jul 26, 20245.605.615.435.615.490.90%228,011
Jul 25, 20245.555.665.485.565.44-0.89%217,260
Jul 24, 20245.695.765.565.615.49-1.75%257,184
Jul 23, 20245.555.725.535.715.591.60%233,185
Jul 22, 20245.625.655.565.625.50-163,236
Jul 19, 20245.675.685.565.625.50-0.88%190,580
Jul 18, 20245.735.795.615.675.55-1.22%219,244
Jul 17, 20245.785.885.745.745.62-0.17%256,515
Jul 16, 20245.615.755.585.755.631.77%246,338
Jul 15, 20245.485.715.475.655.533.67%302,477
Jul 12, 20245.655.655.445.455.33-3.02%239,725
Jul 11, 20245.355.625.335.625.505.44%432,834
Jul 10, 20245.215.335.195.335.222.70%210,064
Jul 9, 20245.205.245.175.195.08-1.70%241,703
Jul 8, 20245.225.295.195.285.171.54%217,037
Jul 5, 20245.295.315.205.205.09-2.07%345,932
Jul 3, 20245.295.375.265.315.200.95%143,743
Jul 2, 20245.375.425.225.265.15-1.68%392,134