Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
3.650
+0.010 (0.27%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.67 | 3.72 | 3.61 | 3.65 | 3.65 | 0.27% | 364,610 |
| Jul 1, 2026 | 3.68 | 3.72 | 3.63 | 3.64 | 3.64 | -1.09% | 360,878 |
| Jun 30, 2026 | 3.76 | 3.78 | 3.66 | 3.68 | 3.68 | -1.08% | 426,680 |
| Jun 29, 2026 | 3.81 | 3.81 | 3.71 | 3.72 | 3.72 | -1.85% | 358,697 |
| Jun 26, 2026 | 3.79 | 3.87 | 3.72 | 3.79 | 3.79 | -1.04% | 1,197,490 |
| Jun 25, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | 3.83 | 0.26% | 300,922 |
| Jun 24, 2026 | 3.79 | 3.85 | 3.76 | 3.82 | 3.82 | -0.78% | 280,703 |
| Jun 23, 2026 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | 1.05% | 250,816 |
| Jun 22, 2026 | 3.90 | 3.93 | 3.81 | 3.81 | 3.81 | -1.30% | 192,215 |
| Jun 18, 2026 | 3.85 | 3.88 | 3.79 | 3.86 | 3.86 | -0.26% | 337,707 |
| Jun 17, 2026 | 3.88 | 3.93 | 3.84 | 3.87 | 3.87 | -0.51% | 217,756 |
| Jun 16, 2026 | 3.83 | 3.91 | 3.80 | 3.89 | 3.89 | 0.26% | 411,260 |
| Jun 15, 2026 | 4.03 | 4.04 | 3.85 | 3.88 | 3.88 | -3.96% | 858,619 |
| Jun 12, 2026 | 4.24 | 4.33 | 4.16 | 4.16 | 4.04 | -2.12% | 448,045 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.23 | 4.25 | 4.13 | -2.07% | 504,354 |
| Jun 10, 2026 | 4.34 | 4.46 | 4.33 | 4.34 | 4.21 | 1.17% | 332,571 |
| Jun 9, 2026 | 4.35 | 4.42 | 4.29 | 4.29 | 4.17 | -2.28% | 290,609 |
| Jun 8, 2026 | 4.43 | 4.52 | 4.38 | 4.39 | 4.26 | -0.23% | 258,121 |
| Jun 5, 2026 | 4.51 | 4.55 | 4.39 | 4.40 | 4.27 | -3.30% | 225,655 |
| Jun 4, 2026 | 4.33 | 4.55 | 4.33 | 4.55 | 4.42 | 4.84% | 452,046 |
| Jun 3, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | 4.21 | -0.23% | 302,155 |
| Jun 2, 2026 | 4.31 | 4.42 | 4.31 | 4.35 | 4.22 | 1.40% | 255,146 |
| Jun 1, 2026 | 4.30 | 4.40 | 4.27 | 4.29 | 4.17 | 1.18% | 363,930 |
| May 29, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.12 | -0.47% | 328,177 |
| May 28, 2026 | 4.24 | 4.34 | 4.23 | 4.26 | 4.14 | 0.95% | 268,827 |
| May 27, 2026 | 4.25 | 4.30 | 4.16 | 4.22 | 4.10 | -1.17% | 303,250 |
| May 26, 2026 | 4.39 | 4.45 | 4.27 | 4.27 | 4.15 | -3.17% | 289,930 |
| May 22, 2026 | 4.53 | 4.59 | 4.36 | 4.41 | 4.28 | -3.29% | 454,116 |
| May 21, 2026 | 4.53 | 4.60 | 4.49 | 4.56 | 4.43 | 0.44% | 316,875 |
| May 20, 2026 | 4.72 | 4.78 | 4.52 | 4.54 | 4.41 | -4.02% | 416,472 |
| May 19, 2026 | 4.69 | 4.80 | 4.69 | 4.73 | 4.59 | 0.85% | 247,000 |
| May 18, 2026 | 4.64 | 4.79 | 4.57 | 4.69 | 4.55 | 0.64% | 332,202 |
| May 15, 2026 | 4.49 | 4.68 | 4.49 | 4.66 | 4.53 | 3.79% | 529,941 |
| May 14, 2026 | 4.24 | 4.52 | 4.23 | 4.49 | 4.36 | 6.65% | 501,041 |
| May 13, 2026 | 4.31 | 4.50 | 4.20 | 4.21 | 4.09 | -12.11% | 1,084,932 |
| May 12, 2026 | 4.75 | 4.84 | 4.75 | 4.79 | 4.65 | 0.21% | 352,704 |
| May 11, 2026 | 4.69 | 4.80 | 4.67 | 4.78 | 4.64 | 2.80% | 196,664 |
| May 8, 2026 | 4.69 | 4.76 | 4.64 | 4.65 | 4.52 | -1.27% | 149,258 |
| May 7, 2026 | 4.67 | 4.72 | 4.55 | 4.71 | 4.57 | - | 203,349 |
| May 6, 2026 | 4.82 | 4.83 | 4.68 | 4.71 | 4.57 | -4.85% | 317,489 |
| May 5, 2026 | 4.90 | 4.99 | 4.84 | 4.95 | 4.81 | 0.41% | 294,316 |
| May 4, 2026 | 4.82 | 4.94 | 4.81 | 4.93 | 4.79 | 1.86% | 241,326 |
| May 1, 2026 | 4.81 | 4.86 | 4.66 | 4.84 | 4.70 | 0.83% | 329,044 |
| Apr 30, 2026 | 4.71 | 4.84 | 4.71 | 4.80 | 4.66 | 0.84% | 288,883 |
| Apr 29, 2026 | 4.79 | 4.80 | 4.68 | 4.76 | 4.62 | 0.42% | 295,533 |
| Apr 28, 2026 | 4.75 | 4.80 | 4.65 | 4.74 | 4.60 | 0.85% | 340,187 |
| Apr 27, 2026 | 4.76 | 4.82 | 4.69 | 4.70 | 4.56 | -1.05% | 350,411 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.68 | 4.75 | 4.61 | -1.04% | 452,512 |
| Apr 23, 2026 | 4.54 | 4.85 | 4.53 | 4.80 | 4.66 | 6.67% | 696,621 |
| Apr 22, 2026 | 4.24 | 4.51 | 4.24 | 4.50 | 4.37 | 8.70% | 1,001,473 |