Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.410
-0.150 (-3.29%)
At close: May 22, 2026, 4:00 PM EDT
4.410
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.53 | 4.59 | 4.36 | 4.41 | 4.41 | -3.29% | 454,041 |
| May 21, 2026 | 4.53 | 4.60 | 4.49 | 4.56 | 4.56 | 0.44% | 316,565 |
| May 20, 2026 | 4.72 | 4.78 | 4.52 | 4.54 | 4.54 | -4.02% | 416,366 |
| May 19, 2026 | 4.69 | 4.80 | 4.69 | 4.73 | 4.73 | 0.85% | 247,000 |
| May 18, 2026 | 4.64 | 4.79 | 4.57 | 4.69 | 4.69 | 0.64% | 332,200 |
| May 15, 2026 | 4.49 | 4.68 | 4.49 | 4.66 | 4.66 | 3.79% | 529,941 |
| May 14, 2026 | 4.24 | 4.52 | 4.23 | 4.49 | 4.49 | 6.65% | 501,041 |
| May 13, 2026 | 4.31 | 4.50 | 4.20 | 4.21 | 4.21 | -12.11% | 1,084,932 |
| May 12, 2026 | 4.75 | 4.84 | 4.75 | 4.79 | 4.79 | 0.21% | 352,704 |
| May 11, 2026 | 4.69 | 4.80 | 4.67 | 4.78 | 4.78 | 2.80% | 196,664 |
| May 8, 2026 | 4.69 | 4.76 | 4.64 | 4.65 | 4.65 | -1.27% | 149,258 |
| May 7, 2026 | 4.67 | 4.72 | 4.55 | 4.71 | 4.71 | - | 203,349 |
| May 6, 2026 | 4.82 | 4.83 | 4.68 | 4.71 | 4.71 | -4.85% | 317,489 |
| May 5, 2026 | 4.90 | 4.99 | 4.84 | 4.95 | 4.95 | 0.41% | 294,316 |
| May 4, 2026 | 4.82 | 4.94 | 4.81 | 4.93 | 4.93 | 1.86% | 241,326 |
| May 1, 2026 | 4.81 | 4.86 | 4.66 | 4.84 | 4.84 | 0.83% | 329,044 |
| Apr 30, 2026 | 4.71 | 4.84 | 4.71 | 4.80 | 4.80 | 0.84% | 288,883 |
| Apr 29, 2026 | 4.79 | 4.80 | 4.68 | 4.76 | 4.76 | 0.42% | 295,533 |
| Apr 28, 2026 | 4.75 | 4.80 | 4.65 | 4.74 | 4.74 | 0.85% | 340,187 |
| Apr 27, 2026 | 4.76 | 4.82 | 4.69 | 4.70 | 4.70 | -1.05% | 350,411 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.68 | 4.75 | 4.75 | -1.04% | 452,512 |
| Apr 23, 2026 | 4.54 | 4.85 | 4.53 | 4.80 | 4.80 | 6.67% | 696,621 |
| Apr 22, 2026 | 4.24 | 4.51 | 4.24 | 4.50 | 4.50 | 8.70% | 1,001,473 |
| Apr 21, 2026 | 4.23 | 4.27 | 4.10 | 4.14 | 4.14 | -1.66% | 403,068 |
| Apr 20, 2026 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | 1.94% | 461,274 |
| Apr 17, 2026 | 4.15 | 4.17 | 4.04 | 4.13 | 4.13 | -2.36% | 498,930 |
| Apr 16, 2026 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | - | 245,404 |
| Apr 15, 2026 | 4.23 | 4.27 | 4.19 | 4.23 | 4.23 | - | 259,028 |
| Apr 14, 2026 | 4.43 | 4.47 | 4.22 | 4.23 | 4.23 | -5.16% | 398,729 |
| Apr 13, 2026 | 4.47 | 4.54 | 4.43 | 4.46 | 4.46 | 0.45% | 208,110 |
| Apr 10, 2026 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | - | 216,618 |
| Apr 9, 2026 | 4.48 | 4.52 | 4.39 | 4.44 | 4.44 | - | 265,528 |
| Apr 8, 2026 | 4.43 | 4.49 | 4.32 | 4.44 | 4.44 | -5.53% | 378,576 |
| Apr 7, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 3.07% | 323,712 |
| Apr 6, 2026 | 4.46 | 4.58 | 4.43 | 4.56 | 4.56 | 2.93% | 240,751 |
| Apr 2, 2026 | 4.47 | 4.56 | 4.40 | 4.43 | 4.43 | 1.37% | 285,786 |
| Apr 1, 2026 | 4.50 | 4.56 | 4.37 | 4.37 | 4.37 | -4.59% | 320,814 |
| Mar 31, 2026 | 4.67 | 4.83 | 4.54 | 4.58 | 4.58 | -1.93% | 574,378 |
| Mar 30, 2026 | 4.70 | 4.80 | 4.62 | 4.67 | 4.67 | 0.21% | 485,923 |
| Mar 27, 2026 | 4.56 | 4.69 | 4.54 | 4.66 | 4.66 | 2.19% | 494,590 |
| Mar 26, 2026 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | 2.01% | 328,811 |
| Mar 25, 2026 | 4.49 | 4.51 | 4.38 | 4.47 | 4.47 | -0.89% | 272,706 |
| Mar 24, 2026 | 4.56 | 4.64 | 4.50 | 4.51 | 4.51 | - | 418,595 |
| Mar 23, 2026 | 4.55 | 4.60 | 4.45 | 4.51 | 4.51 | -2.38% | 384,605 |
| Mar 20, 2026 | 4.60 | 4.69 | 4.56 | 4.62 | 4.62 | 0.43% | 599,961 |
| Mar 19, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 3.37% | 578,387 |
| 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% | 390,159 |
| Mar 16, 2026 | 4.60 | 4.67 | 4.47 | 4.59 | 4.59 | 0.44% | 414,416 |
| Mar 13, 2026 | 4.74 | 4.77 | 4.64 | 4.69 | 4.57 | -1.47% | 413,716 |