Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.770
-0.040 (-0.83%)
Jul 18, 2025, 4:00 PM - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -0.83% | 150,235 |
| 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 |
| Jul 3, 2025 | 4.95 | 5.02 | 4.93 | 5.00 | 5.00 | 0.60% | 91,791 |
| Jul 2, 2025 | 4.80 | 5.02 | 4.80 | 4.97 | 4.97 | 2.90% | 173,200 |
| Jul 1, 2025 | 4.71 | 4.89 | 4.66 | 4.83 | 4.83 | 2.77% | 194,794 |
| Jun 30, 2025 | 4.88 | 4.90 | 4.70 | 4.70 | 4.70 | -4.67% | 249,977 |
| Jun 27, 2025 | 4.82 | 5.04 | 4.75 | 4.93 | 4.93 | 2.92% | 769,582 |
| Jun 26, 2025 | 4.70 | 4.80 | 4.67 | 4.79 | 4.79 | 2.57% | 92,269 |
| Jun 25, 2025 | 4.74 | 4.76 | 4.67 | 4.67 | 4.67 | -2.10% | 134,100 |
| Jun 24, 2025 | 4.67 | 4.78 | 4.64 | 4.77 | 4.77 | 0.63% | 201,741 |
| Jun 23, 2025 | 4.97 | 5.04 | 4.72 | 4.74 | 4.74 | -3.46% | 168,770 |
| Jun 20, 2025 | 5.04 | 5.08 | 4.91 | 4.91 | 4.91 | -2.19% | 194,533 |
| Jun 18, 2025 | 5.01 | 5.07 | 4.98 | 5.02 | 5.02 | 0.20% | 103,408 |
| Jun 17, 2025 | 5.02 | 5.10 | 5.00 | 5.01 | 5.01 | 0.60% | 179,575 |
| Jun 16, 2025 | 5.00 | 5.08 | 4.93 | 4.98 | 4.98 | -0.40% | 175,353 |
| Jun 13, 2025 | 5.20 | 5.21 | 4.94 | 5.00 | 5.00 | -3.66% | 289,310 |
| Jun 12, 2025 | 5.12 | 5.20 | 5.11 | 5.19 | 5.07 | 0.39% | 208,275 |
| Jun 11, 2025 | 5.07 | 5.17 | 5.05 | 5.17 | 5.05 | 2.99% | 238,168 |
| Jun 10, 2025 | 4.96 | 5.05 | 4.93 | 5.02 | 4.90 | 2.87% | 189,143 |
| Jun 9, 2025 | 4.83 | 4.96 | 4.81 | 4.88 | 4.77 | 1.88% | 158,751 |
| Jun 6, 2025 | 4.75 | 4.84 | 4.75 | 4.79 | 4.68 | 1.70% | 190,012 |
| Jun 5, 2025 | 4.65 | 4.73 | 4.63 | 4.71 | 4.60 | 1.51% | 148,369 |
| Jun 4, 2025 | 4.73 | 4.78 | 4.61 | 4.64 | 4.53 | -1.28% | 139,320 |
| Jun 3, 2025 | 4.56 | 4.73 | 4.51 | 4.70 | 4.59 | 2.84% | 164,442 |
| Jun 2, 2025 | 4.48 | 4.64 | 4.48 | 4.57 | 4.46 | 1.78% | 146,089 |
| May 30, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.39 | -0.44% | 91,543 |
| May 29, 2025 | 4.47 | 4.52 | 4.46 | 4.51 | 4.40 | 0.67% | 90,951 |
| May 28, 2025 | 4.45 | 4.50 | 4.40 | 4.48 | 4.38 | - | 201,450 |
| May 27, 2025 | 4.39 | 4.48 | 4.30 | 4.48 | 4.38 | 3.94% | 252,359 |
| May 23, 2025 | 4.25 | 4.35 | 4.25 | 4.31 | 4.21 | 0.23% | 133,335 |
| May 22, 2025 | 4.30 | 4.35 | 4.25 | 4.30 | 4.20 | -0.69% | 157,177 |
| May 21, 2025 | 4.36 | 4.38 | 4.28 | 4.33 | 4.23 | -0.69% | 155,248 |
| May 20, 2025 | 4.39 | 4.44 | 4.31 | 4.36 | 4.26 | -2.02% | 195,567 |
| May 19, 2025 | 4.53 | 4.53 | 4.43 | 4.45 | 4.35 | -1.11% | 163,452 |
| May 16, 2025 | 4.57 | 4.58 | 4.48 | 4.50 | 4.40 | -1.75% | 143,350 |
| May 15, 2025 | 4.52 | 4.58 | 4.40 | 4.58 | 4.47 | 1.33% | 155,249 |
| May 14, 2025 | 4.46 | 4.54 | 4.30 | 4.52 | 4.41 | 1.12% | 157,482 |
| May 13, 2025 | 4.38 | 4.47 | 4.36 | 4.47 | 4.37 | 3.00% | 271,377 |
| May 12, 2025 | 4.34 | 4.39 | 4.28 | 4.34 | 4.24 | 3.33% | 259,708 |
| May 9, 2025 | 4.18 | 4.24 | 4.17 | 4.20 | 4.10 | 1.45% | 159,190 |
| May 8, 2025 | 4.10 | 4.21 | 4.10 | 4.14 | 4.04 | 1.72% | 188,462 |
| May 7, 2025 | 4.16 | 4.16 | 4.05 | 4.07 | 3.98 | -0.73% | 264,224 |