Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
5.15
-0.04 (-0.68%)
Apr 1, 2025, 9:30 AM EST - Market open
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.22 | 5.22 | 5.11 | 5.13 | - | -1.06% | 5,173 |
| Mar 31, 2025 | 5.15 | 5.22 | 5.08 | 5.18 | 5.18 | 1.17% | 169,038 |
| Mar 28, 2025 | 5.16 | 5.19 | 5.11 | 5.12 | 5.12 | -0.39% | 84,679 |
| Mar 27, 2025 | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | 0.39% | 124,206 |
| Mar 26, 2025 | 5.10 | 5.17 | 5.06 | 5.12 | 5.12 | 1.19% | 96,939 |
| Mar 25, 2025 | 5.07 | 5.09 | 5.04 | 5.06 | 5.06 | -0.20% | 106,063 |
| Mar 24, 2025 | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | 1.81% | 96,971 |
| Mar 21, 2025 | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -1.39% | 283,582 |
| Mar 20, 2025 | 5.11 | 5.18 | 5.05 | 5.05 | 5.05 | -1.94% | 144,119 |
| Mar 19, 2025 | 5.00 | 5.16 | 4.99 | 5.15 | 5.15 | 3.00% | 327,784 |
| Mar 18, 2025 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | 0.60% | 135,170 |
| Mar 17, 2025 | 4.95 | 5.01 | 4.93 | 4.97 | 4.97 | 0.20% | 134,096 |
| Mar 14, 2025 | 4.97 | 4.98 | 4.91 | 4.96 | 4.96 | -1.20% | 114,909 |
| Mar 13, 2025 | 5.03 | 5.06 | 4.96 | 5.02 | 4.90 | 0.20% | 203,256 |
| Mar 12, 2025 | 5.01 | 5.07 | 4.95 | 5.01 | 4.89 | 0.40% | 146,063 |
| Mar 11, 2025 | 4.99 | 5.04 | 4.93 | 4.99 | 4.87 | 0.60% | 158,253 |
| Mar 10, 2025 | 4.93 | 5.06 | 4.91 | 4.96 | 4.84 | 1.22% | 177,819 |
| Mar 7, 2025 | 4.83 | 4.96 | 4.83 | 4.90 | 4.78 | 1.66% | 175,417 |
| Mar 6, 2025 | 4.91 | 4.91 | 4.77 | 4.82 | 4.71 | -1.03% | 239,454 |
| Mar 5, 2025 | 4.89 | 4.93 | 4.80 | 4.87 | 4.76 | -0.81% | 229,597 |
| Mar 4, 2025 | 4.85 | 4.98 | 4.81 | 4.91 | 4.79 | 1.03% | 371,419 |
| Mar 3, 2025 | 5.06 | 5.06 | 4.85 | 4.86 | 4.75 | -3.57% | 298,749 |
| Feb 28, 2025 | 4.99 | 5.04 | 4.95 | 5.04 | 4.92 | 1.61% | 169,742 |
| Feb 27, 2025 | 5.01 | 5.05 | 4.96 | 4.96 | 4.84 | -1.20% | 138,650 |
| Feb 26, 2025 | 4.97 | 5.04 | 4.94 | 5.02 | 4.90 | 0.80% | 251,643 |
| Feb 25, 2025 | 5.07 | 5.07 | 4.95 | 4.98 | 4.86 | -1.39% | 210,612 |
| Feb 24, 2025 | 5.07 | 5.11 | 5.05 | 5.05 | 4.93 | -1.56% | 209,307 |
| Feb 21, 2025 | 5.29 | 5.29 | 5.10 | 5.13 | 5.01 | -2.29% | 183,245 |
| Feb 20, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.13 | 0.77% | 116,079 |
| Feb 19, 2025 | 5.21 | 5.32 | 5.19 | 5.21 | 5.09 | - | 186,673 |
| Feb 18, 2025 | 5.24 | 5.28 | 5.18 | 5.21 | 5.09 | -0.76% | 197,925 |
| Feb 14, 2025 | 5.25 | 5.28 | 5.20 | 5.25 | 5.13 | -0.19% | 140,002 |
| Feb 13, 2025 | 5.17 | 5.26 | 5.13 | 5.26 | 5.14 | 0.57% | 215,295 |
| Feb 12, 2025 | 5.15 | 5.30 | 5.00 | 5.23 | 5.11 | -1.32% | 297,714 |
| Feb 11, 2025 | 5.39 | 5.39 | 5.26 | 5.30 | 5.18 | -1.12% | 190,705 |
| Feb 10, 2025 | 5.13 | 5.36 | 5.13 | 5.36 | 5.23 | 4.48% | 158,914 |
| Feb 7, 2025 | 5.25 | 5.26 | 5.13 | 5.13 | 5.01 | -2.29% | 199,666 |
| Feb 6, 2025 | 5.40 | 5.40 | 5.22 | 5.25 | 5.13 | -2.42% | 173,805 |
| Feb 5, 2025 | 5.40 | 5.40 | 5.33 | 5.38 | 5.25 | -0.55% | 73,613 |
| Feb 4, 2025 | 5.26 | 5.44 | 5.26 | 5.41 | 5.28 | 3.05% | 127,946 |
| Feb 3, 2025 | 5.32 | 5.32 | 5.23 | 5.25 | 5.13 | -1.13% | 129,192 |
| Jan 31, 2025 | 5.45 | 5.45 | 5.28 | 5.31 | 5.19 | -2.21% | 196,915 |
| Jan 30, 2025 | 5.52 | 5.53 | 5.42 | 5.43 | 5.30 | -0.73% | 73,535 |
| Jan 29, 2025 | 5.47 | 5.51 | 5.42 | 5.47 | 5.34 | -0.55% | 135,949 |
| Jan 28, 2025 | 5.56 | 5.58 | 5.42 | 5.50 | 5.37 | -0.18% | 133,347 |
| Jan 27, 2025 | 5.56 | 5.63 | 5.46 | 5.51 | 5.38 | -1.25% | 183,203 |
| Jan 24, 2025 | 5.62 | 5.66 | 5.52 | 5.58 | 5.45 | -0.18% | 126,302 |
| Jan 23, 2025 | 5.52 | 5.66 | 5.51 | 5.59 | 5.46 | 1.08% | 173,791 |
| Jan 22, 2025 | 5.61 | 5.62 | 5.51 | 5.53 | 5.40 | -1.25% | 165,779 |
| Jan 21, 2025 | 5.60 | 5.64 | 5.50 | 5.60 | 5.47 | 0.18% | 181,028 |