Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
3.760
+0.010 (0.27%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Evolution Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | 3.83 | 0.26% | 301,264 |
| Jun 24, 2026 | 3.79 | 3.85 | 3.76 | 3.82 | 3.82 | -0.78% | 280,872 |
| Jun 23, 2026 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | 1.05% | 251,004 |
| Jun 22, 2026 | 3.90 | 3.93 | 3.81 | 3.81 | 3.81 | -1.30% | 192,415 |
| Jun 18, 2026 | 3.85 | 3.88 | 3.79 | 3.86 | 3.86 | -0.26% | 338,188 |
| Jun 17, 2026 | 3.88 | 3.93 | 3.84 | 3.87 | 3.87 | -0.51% | 217,783 |
| Jun 16, 2026 | 3.83 | 3.91 | 3.80 | 3.89 | 3.89 | 0.26% | 411,451 |
| Jun 15, 2026 | 4.03 | 4.04 | 3.85 | 3.88 | 3.88 | -3.96% | 858,805 |
| 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 |