Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
3.460
-0.060 (-1.70%)
Nov 5, 2026, 4:00 PM EST - Market closed
Evolution Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.54 | 3.56 | 3.46 | 3.46 | 3.46 | -1.70% | 389,310 |
| Nov 4, 2026 | 3.64 | 3.65 | 3.47 | 3.52 | 3.52 | -3.56% | 461,941 |
| Nov 3, 2026 | 3.61 | 3.66 | 3.57 | 3.65 | 3.65 | 1.11% | 293,773 |
| Nov 2, 2026 | 3.75 | 3.80 | 3.59 | 3.61 | 3.61 | -5.00% | 286,944 |
| Oct 30, 2026 | 3.82 | 3.83 | 3.73 | 3.80 | 3.80 | -0.52% | 287,812 |
| Oct 29, 2026 | 3.91 | 3.93 | 3.75 | 3.82 | 3.82 | -1.80% | 404,983 |
| Oct 28, 2026 | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | -2.51% | 338,383 |
| Oct 27, 2026 | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | 1.01% | 314,592 |
| Oct 26, 2026 | 3.91 | 3.97 | 3.88 | 3.95 | 3.95 | 0.51% | 273,767 |
| Oct 23, 2026 | 3.80 | 3.93 | 3.77 | 3.93 | 3.93 | 4.52% | 402,164 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.70 | 3.76 | 3.76 | - | 231,396 |
| Oct 21, 2026 | 3.74 | 3.77 | 3.69 | 3.76 | 3.76 | 0.80% | 288,142 |
| Oct 20, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 288,682 |
| Oct 19, 2026 | 3.68 | 3.77 | 3.68 | 3.75 | 3.75 | 1.08% | 236,589 |
| Oct 16, 2026 | 3.70 | 3.72 | 3.65 | 3.71 | 3.71 | 1.09% | 257,922 |
| Oct 15, 2026 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | -1.08% | 227,561 |
| Oct 14, 2026 | 3.78 | 3.78 | 3.64 | 3.71 | 3.71 | -1.33% | 291,019 |
| Oct 13, 2026 | 3.70 | 3.80 | 3.70 | 3.76 | 3.76 | 1.35% | 356,874 |
| Oct 12, 2026 | 3.74 | 3.74 | 3.67 | 3.71 | 3.71 | 1.09% | 207,642 |
| Oct 9, 2026 | 3.61 | 3.74 | 3.61 | 3.67 | 3.67 | 0.82% | 249,984 |
| Oct 8, 2026 | 3.63 | 3.64 | 3.60 | 3.64 | 3.64 | 0.83% | 323,654 |
| Oct 7, 2026 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -0.82% | 250,726 |
| Oct 6, 2026 | 3.55 | 3.65 | 3.52 | 3.64 | 3.64 | 2.25% | 232,091 |
| Oct 5, 2026 | 3.58 | 3.62 | 3.50 | 3.56 | 3.56 | -0.56% | 346,082 |
| Oct 2, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 0.28% | 277,112 |
| Oct 1, 2026 | 3.55 | 3.60 | 3.52 | 3.57 | 3.57 | 0.85% | 289,429 |
| Sep 30, 2026 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | 1.43% | 289,573 |
| Sep 29, 2026 | 3.43 | 3.52 | 3.40 | 3.49 | 3.49 | 1.16% | 314,600 |
| Sep 28, 2026 | 3.56 | 3.56 | 3.44 | 3.45 | 3.45 | -1.99% | 390,785 |
| Sep 25, 2026 | 3.59 | 3.59 | 3.48 | 3.52 | 3.52 | -3.03% | 629,497 |
| Sep 24, 2026 | 3.63 | 3.71 | 3.59 | 3.63 | 3.63 | 0.83% | 471,694 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | -1.64% | 317,199 |
| Sep 22, 2026 | 3.55 | 3.75 | 3.53 | 3.66 | 3.66 | 2.81% | 717,929 |
| Sep 21, 2026 | 3.68 | 3.68 | 3.55 | 3.56 | 3.56 | -4.81% | 705,721 |
| Sep 18, 2026 | 3.73 | 3.92 | 3.73 | 3.86 | 3.74 | 4.61% | 1,192,043 |
| Sep 17, 2026 | 3.64 | 3.74 | 3.54 | 3.69 | 3.58 | 1.65% | 658,885 |
| Sep 16, 2026 | 3.85 | 3.89 | 3.61 | 3.63 | 3.52 | -1.63% | 1,122,394 |
| Sep 15, 2026 | 3.76 | 3.81 | 3.69 | 3.69 | 3.58 | -0.54% | 1,039,933 |
| Sep 14, 2026 | 3.79 | 3.80 | 3.69 | 3.71 | 3.59 | -0.27% | 421,116 |
| Sep 11, 2026 | 3.81 | 3.87 | 3.69 | 3.72 | 3.60 | -3.13% | 410,602 |
| Sep 10, 2026 | 3.73 | 3.87 | 3.68 | 3.84 | 3.72 | 4.07% | 560,205 |
| Sep 9, 2026 | 3.75 | 3.75 | 3.63 | 3.69 | 3.58 | -0.27% | 296,100 |
| Sep 8, 2026 | 3.70 | 3.76 | 3.68 | 3.70 | 3.58 | 0.54% | 366,753 |
| Sep 4, 2026 | 3.70 | 3.70 | 3.60 | 3.68 | 3.57 | -0.54% | 278,892 |
| Sep 3, 2026 | 3.70 | 3.73 | 3.66 | 3.70 | 3.58 | 0.82% | 302,224 |
| Sep 2, 2026 | 3.65 | 3.69 | 3.57 | 3.67 | 3.56 | -0.54% | 538,089 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.65 | 3.69 | 3.58 | -0.27% | 404,940 |
| Aug 31, 2026 | 3.72 | 3.78 | 3.66 | 3.70 | 3.58 | 1.65% | 853,888 |
| Aug 28, 2026 | 3.64 | 3.74 | 3.57 | 3.64 | 3.53 | 1.68% | 783,075 |
| Aug 27, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.47 | 4.68% | 434,497 |