Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.805
+0.045 (0.95%)
Apr 30, 2026, 1:27 PM EDT - Market open
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.79 | 4.80 | 4.68 | 4.76 | 4.76 | 0.42% | 295,432 |
| Apr 28, 2026 | 4.75 | 4.80 | 4.65 | 4.74 | 4.74 | 0.85% | 340,080 |
| Apr 27, 2026 | 4.76 | 4.82 | 4.69 | 4.70 | 4.70 | -1.05% | 350,399 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.68 | 4.75 | 4.75 | -1.04% | 452,491 |
| Apr 23, 2026 | 4.54 | 4.85 | 4.53 | 4.80 | 4.80 | 6.67% | 695,442 |
| Apr 22, 2026 | 4.24 | 4.51 | 4.24 | 4.50 | 4.50 | 8.70% | 994,793 |
| Apr 21, 2026 | 4.23 | 4.27 | 4.10 | 4.14 | 4.14 | -1.66% | 403,040 |
| Apr 20, 2026 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | 1.94% | 461,194 |
| Apr 17, 2026 | 4.15 | 4.17 | 4.04 | 4.13 | 4.13 | -2.36% | 498,084 |
| Apr 16, 2026 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | - | 245,390 |
| Apr 15, 2026 | 4.23 | 4.27 | 4.19 | 4.23 | 4.23 | - | 259,006 |
| Apr 14, 2026 | 4.43 | 4.47 | 4.22 | 4.23 | 4.23 | -5.16% | 397,968 |
| Apr 13, 2026 | 4.47 | 4.54 | 4.43 | 4.46 | 4.46 | 0.45% | 208,084 |
| Apr 10, 2026 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | - | 216,118 |
| Apr 9, 2026 | 4.48 | 4.52 | 4.39 | 4.44 | 4.44 | - | 265,500 |
| Apr 8, 2026 | 4.43 | 4.49 | 4.32 | 4.44 | 4.44 | -5.53% | 378,084 |
| Apr 7, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 3.07% | 322,961 |
| Apr 6, 2026 | 4.46 | 4.58 | 4.43 | 4.56 | 4.56 | 2.93% | 240,011 |
| Apr 2, 2026 | 4.47 | 4.56 | 4.40 | 4.43 | 4.43 | 1.37% | 285,606 |
| Apr 1, 2026 | 4.50 | 4.56 | 4.37 | 4.37 | 4.37 | -4.59% | 319,518 |
| Mar 31, 2026 | 4.67 | 4.83 | 4.54 | 4.58 | 4.58 | -1.93% | 574,260 |
| Mar 30, 2026 | 4.70 | 4.80 | 4.62 | 4.67 | 4.67 | 0.21% | 485,664 |
| Mar 27, 2026 | 4.56 | 4.69 | 4.54 | 4.66 | 4.66 | 2.19% | 494,341 |
| Mar 26, 2026 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | 2.01% | 323,791 |
| Mar 25, 2026 | 4.49 | 4.51 | 4.38 | 4.47 | 4.47 | -0.89% | 272,684 |
| Mar 24, 2026 | 4.56 | 4.64 | 4.50 | 4.51 | 4.51 | - | 418,390 |
| Mar 23, 2026 | 4.55 | 4.60 | 4.45 | 4.51 | 4.51 | -2.38% | 384,525 |
| Mar 20, 2026 | 4.60 | 4.69 | 4.56 | 4.62 | 4.62 | 0.43% | 589,858 |
| Mar 19, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 3.37% | 574,313 |
| Mar 18, 2026 | 4.47 | 4.54 | 4.42 | 4.45 | 4.45 | -0.89% | 380,009 |
| Mar 17, 2026 | 4.55 | 4.61 | 4.49 | 4.49 | 4.49 | -2.18% | 390,149 |
| Mar 16, 2026 | 4.60 | 4.67 | 4.47 | 4.59 | 4.59 | -2.13% | 412,014 |
| Mar 13, 2026 | 4.74 | 4.77 | 4.64 | 4.69 | 4.57 | -1.47% | 413,716 |
| Mar 12, 2026 | 4.82 | 4.86 | 4.69 | 4.76 | 4.64 | -0.42% | 509,764 |
| Mar 11, 2026 | 4.68 | 4.80 | 4.58 | 4.78 | 4.66 | 1.92% | 472,420 |
| Mar 10, 2026 | 4.61 | 4.71 | 4.51 | 4.69 | 4.57 | 1.08% | 419,277 |
| Mar 9, 2026 | 4.70 | 4.80 | 4.58 | 4.64 | 4.52 | 1.09% | 898,481 |
| Mar 6, 2026 | 4.52 | 4.65 | 4.51 | 4.59 | 4.47 | 1.77% | 532,368 |
| Mar 5, 2026 | 4.47 | 4.62 | 4.47 | 4.51 | 4.39 | 0.89% | 390,074 |
| Mar 4, 2026 | 4.42 | 4.53 | 4.34 | 4.47 | 4.36 | 0.22% | 383,513 |
| Mar 3, 2026 | 4.58 | 4.60 | 4.41 | 4.46 | 4.35 | -2.19% | 475,459 |
| Mar 2, 2026 | 4.62 | 4.66 | 4.46 | 4.56 | 4.44 | 2.01% | 687,244 |
| Feb 27, 2026 | 4.42 | 4.50 | 4.37 | 4.47 | 4.36 | 2.29% | 402,756 |
| Feb 26, 2026 | 4.31 | 4.43 | 4.30 | 4.37 | 4.26 | 0.69% | 358,886 |
| Feb 25, 2026 | 4.43 | 4.43 | 4.29 | 4.34 | 4.23 | -2.03% | 227,355 |
| Feb 24, 2026 | 4.37 | 4.52 | 4.26 | 4.43 | 4.32 | 3.26% | 341,768 |
| Feb 23, 2026 | 4.43 | 4.49 | 4.25 | 4.29 | 4.18 | -3.16% | 618,698 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.37 | 4.43 | 4.32 | -1.99% | 328,786 |
| Feb 19, 2026 | 4.56 | 4.62 | 4.46 | 4.52 | 4.40 | - | 473,549 |
| Feb 18, 2026 | 4.42 | 4.55 | 4.41 | 4.52 | 4.40 | 2.49% | 457,035 |