Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.160
-0.090 (-2.12%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.24 | 4.33 | 4.16 | 4.16 | 4.16 | -2.12% | 448,041 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.23 | 4.25 | 4.25 | -2.07% | 504,269 |
| Jun 10, 2026 | 4.34 | 4.46 | 4.33 | 4.34 | 4.34 | 1.17% | 332,504 |
| Jun 9, 2026 | 4.35 | 4.42 | 4.29 | 4.29 | 4.29 | -2.28% | 290,531 |
| Jun 8, 2026 | 4.43 | 4.52 | 4.38 | 4.39 | 4.39 | -0.23% | 258,118 |
| Jun 5, 2026 | 4.51 | 4.55 | 4.39 | 4.40 | 4.40 | -3.30% | 225,628 |
| Jun 4, 2026 | 4.33 | 4.55 | 4.33 | 4.55 | 4.55 | 4.84% | 452,036 |
| Jun 3, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | 4.34 | -0.23% | 301,253 |
| Jun 2, 2026 | 4.31 | 4.42 | 4.31 | 4.35 | 4.35 | 1.40% | 255,070 |
| Jun 1, 2026 | 4.30 | 4.40 | 4.27 | 4.29 | 4.29 | 1.18% | 363,514 |
| May 29, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | -0.47% | 327,976 |
| May 28, 2026 | 4.24 | 4.34 | 4.23 | 4.26 | 4.26 | 0.95% | 268,233 |
| May 27, 2026 | 4.25 | 4.30 | 4.16 | 4.22 | 4.22 | -1.17% | 303,137 |
| May 26, 2026 | 4.39 | 4.45 | 4.27 | 4.27 | 4.27 | -3.17% | 289,398 |
| 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 |