Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
3.680
-0.020 (-0.54%)
At close: Sep 4, 2026, 4:00 PM EDT
3.661
-0.019 (-0.52%)
After-hours: Sep 4, 2026, 8:00 PM EDT
Evolution Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.70 | 3.70 | 3.60 | 3.68 | 3.68 | -0.54% | 278,849 |
| Sep 3, 2026 | 3.70 | 3.73 | 3.66 | 3.70 | 3.70 | 0.82% | 302,066 |
| Sep 2, 2026 | 3.65 | 3.69 | 3.57 | 3.67 | 3.67 | -0.54% | 538,077 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.65 | 3.69 | 3.69 | -0.27% | 404,780 |
| Aug 31, 2026 | 3.72 | 3.78 | 3.66 | 3.70 | 3.70 | 1.65% | 853,348 |
| Aug 28, 2026 | 3.64 | 3.74 | 3.57 | 3.64 | 3.64 | 1.68% | 782,891 |
| Aug 27, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.58 | 4.68% | 434,362 |
| Aug 26, 2026 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | -1.72% | 460,638 |
| Aug 25, 2026 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | 0.29% | 506,632 |
| Aug 24, 2026 | 3.51 | 3.55 | 3.46 | 3.47 | 3.47 | -1.70% | 517,343 |
| Aug 21, 2026 | 3.55 | 3.60 | 3.48 | 3.53 | 3.53 | -0.56% | 726,171 |
| Aug 20, 2026 | 3.43 | 3.55 | 3.37 | 3.55 | 3.55 | 6.29% | 1,224,673 |
| Aug 19, 2026 | 3.40 | 3.44 | 3.25 | 3.34 | 3.34 | -12.79% | 4,406,567 |
| Aug 18, 2026 | 3.84 | 3.90 | 3.80 | 3.83 | 3.83 | 0.26% | 461,397 |
| Aug 17, 2026 | 3.74 | 3.83 | 3.74 | 3.82 | 3.82 | 1.60% | 180,874 |
| Aug 14, 2026 | 3.73 | 3.78 | 3.69 | 3.76 | 3.76 | 0.27% | 241,671 |
| Aug 13, 2026 | 3.71 | 3.77 | 3.71 | 3.75 | 3.75 | 0.54% | 226,243 |
| Aug 12, 2026 | 3.75 | 3.76 | 3.70 | 3.73 | 3.73 | -1.06% | 231,121 |
| Aug 11, 2026 | 3.72 | 3.79 | 3.71 | 3.77 | 3.77 | 1.07% | 208,072 |
| Aug 10, 2026 | 3.68 | 3.76 | 3.64 | 3.73 | 3.73 | 2.19% | 296,645 |
| Aug 7, 2026 | 3.54 | 3.68 | 3.53 | 3.65 | 3.65 | 2.82% | 218,969 |
| Aug 6, 2026 | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | 1.43% | 289,658 |
| Aug 5, 2026 | 3.56 | 3.59 | 3.46 | 3.50 | 3.50 | -1.41% | 297,002 |
| Aug 4, 2026 | 3.57 | 3.60 | 3.55 | 3.55 | 3.55 | -1.66% | 328,460 |
| Aug 3, 2026 | 3.63 | 3.68 | 3.59 | 3.61 | 3.61 | -1.90% | 258,774 |
| Jul 31, 2026 | 3.67 | 3.71 | 3.57 | 3.68 | 3.68 | 0.82% | 378,340 |
| Jul 30, 2026 | 3.64 | 3.72 | 3.62 | 3.65 | 3.65 | -1.35% | 384,404 |
| Jul 29, 2026 | 3.72 | 3.74 | 3.63 | 3.70 | 3.70 | 1.37% | 331,942 |
| Jul 28, 2026 | 3.61 | 3.69 | 3.59 | 3.65 | 3.65 | 1.11% | 388,950 |
| Jul 27, 2026 | 3.76 | 3.78 | 3.60 | 3.61 | 3.61 | -5.74% | 394,194 |
| Jul 24, 2026 | 3.95 | 3.98 | 3.80 | 3.83 | 3.83 | -2.79% | 296,268 |
| Jul 23, 2026 | 4.01 | 4.03 | 3.93 | 3.94 | 3.94 | -1.50% | 353,390 |
| Jul 22, 2026 | 3.92 | 4.10 | 3.92 | 4.00 | 4.00 | 2.83% | 312,324 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.79 | 3.89 | 3.89 | 0.78% | 282,227 |
| Jul 20, 2026 | 3.84 | 3.92 | 3.77 | 3.86 | 3.86 | 1.31% | 253,703 |
| Jul 17, 2026 | 3.84 | 3.88 | 3.80 | 3.81 | 3.81 | 0.26% | 163,699 |
| Jul 16, 2026 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | 0.80% | 163,410 |
| Jul 15, 2026 | 3.86 | 3.89 | 3.77 | 3.77 | 3.77 | -2.08% | 214,067 |
| Jul 14, 2026 | 3.85 | 3.86 | 3.78 | 3.85 | 3.85 | 0.52% | 211,911 |
| Jul 13, 2026 | 3.71 | 3.92 | 3.70 | 3.83 | 3.83 | 5.51% | 477,862 |
| Jul 10, 2026 | 3.68 | 3.71 | 3.61 | 3.63 | 3.63 | -1.09% | 300,634 |
| Jul 9, 2026 | 3.76 | 3.77 | 3.64 | 3.67 | 3.67 | -2.39% | 232,548 |
| Jul 8, 2026 | 3.63 | 3.81 | 3.63 | 3.76 | 3.76 | 4.44% | 428,737 |
| Jul 7, 2026 | 3.53 | 3.63 | 3.52 | 3.60 | 3.60 | 2.27% | 473,239 |
| Jul 6, 2026 | 3.64 | 3.70 | 3.51 | 3.52 | 3.52 | -3.56% | 315,776 |
| Jul 2, 2026 | 3.67 | 3.72 | 3.61 | 3.65 | 3.65 | 0.27% | 365,316 |
| Jul 1, 2026 | 3.68 | 3.72 | 3.63 | 3.64 | 3.64 | -1.09% | 361,588 |
| Jun 30, 2026 | 3.76 | 3.78 | 3.66 | 3.68 | 3.68 | -1.08% | 426,704 |
| Jun 29, 2026 | 3.81 | 3.81 | 3.71 | 3.72 | 3.72 | -1.85% | 359,482 |
| Jun 26, 2026 | 3.79 | 3.87 | 3.72 | 3.79 | 3.79 | -1.04% | 1,198,511 |