EPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.78	48.78	48.49	48.49	48.49	-1.26%	9,401
Jun 26, 2025	48.37	49.11	48.37	49.11	49.11	3.79%	13,702
Jun 25, 2025	47.31	47.45	47.18	47.32	47.32	0.01%	8,125
Jun 24, 2025	46.84	47.42	46.84	47.31	47.31	0.73%	7,636
Jun 23, 2025	46.91	47.21	46.69	46.97	46.97	-0.23%	19,039
Jun 20, 2025	47.55	47.55	46.91	47.08	47.08	-0.70%	9,203
Jun 18, 2025	47.52	47.76	47.34	47.41	47.41	-0.43%	4,189
Jun 17, 2025	47.67	47.69	47.32	47.62	47.62	-0.19%	21,663
Jun 16, 2025	47.70	47.99	47.70	47.71	47.71	-1.20%	14,410
Jun 13, 2025	48.20	48.52	48.20	48.29	47.40	-0.61%	11,921
Jun 12, 2025	48.18	48.75	48.16	48.59	47.69	0.30%	10,220
Jun 11, 2025	48.38	48.65	48.15	48.44	47.55	0.43%	9,510
Jun 10, 2025	48.30	48.53	47.96	48.23	47.34	-0.62%	5,069
Jun 9, 2025	48.84	48.98	48.51	48.53	47.64	-0.13%	22,394
Jun 6, 2025	49.07	49.23	48.21	48.59	47.70	-0.42%	38,668
Jun 5, 2025	48.87	49.01	48.74	48.80	47.90	1.52%	4,737
Jun 4, 2025	48.04	48.34	48.04	48.07	47.18	0.24%	21,972
Jun 3, 2025	47.66	47.95	47.42	47.95	47.07	0.48%	5,351
Jun 2, 2025	47.14	47.73	47.14	47.72	46.84	2.32%	41,020
May 30, 2025	46.53	46.64	46.05	46.64	45.78	0.06%	23,148
May 29, 2025	47.01	47.01	46.45	46.61	45.75	0.15%	9,908
May 28, 2025	46.48	46.61	46.20	46.54	45.69	-0.61%	41,873
May 27, 2025	46.40	46.83	46.40	46.83	45.97	0.15%	28,643
May 23, 2025	45.96	46.76	45.96	46.76	45.90	2.19%	29,785
May 22, 2025	45.49	45.94	45.34	45.76	44.92	0.22%	24,112
May 21, 2025	45.57	45.86	45.52	45.66	44.82	0.20%	12,984
May 20, 2025	44.90	45.63	44.90	45.57	44.73	0.91%	21,089
May 19, 2025	44.84	45.19	44.66	45.16	44.33	1.32%	8,984
May 16, 2025	44.81	44.81	44.10	44.57	43.75	-1.09%	11,376
May 15, 2025	44.98	45.43	44.98	45.06	44.23	0.24%	16,894
May 14, 2025	45.20	45.20	44.87	44.95	44.12	-0.35%	2,358
May 13, 2025	44.82	45.31	44.82	45.11	44.28	0.83%	13,485
May 12, 2025	45.62	45.62	44.59	44.74	43.92	-1.30%	16,098
May 9, 2025	45.24	45.38	45.16	45.33	44.50	0.69%	9,420
May 8, 2025	45.14	45.14	44.84	45.02	44.19	0.51%	7,703
May 7, 2025	45.04	45.14	44.60	44.79	43.96	-1.45%	30,264
May 6, 2025	44.55	45.45	44.55	45.45	44.61	1.68%	25,453
May 5, 2025	44.89	45.00	44.70	44.70	43.88	0.59%	75,444
May 2, 2025	44.00	44.45	44.00	44.44	43.62	1.60%	125,202
May 1, 2025	44.19	44.34	43.71	43.74	42.93	-1.33%	19,404
Apr 30, 2025	43.99	44.33	43.67	44.33	43.51	-1.05%	10,671
Apr 29, 2025	44.62	44.80	44.46	44.80	43.97	0.44%	16,419
Apr 28, 2025	44.62	44.64	44.27	44.60	43.78	0.39%	4,308
Apr 25, 2025	44.43	44.43	44.43	44.43	43.61	-0.27%	488
Apr 24, 2025	44.35	44.74	44.13	44.55	43.73	1.30%	4,615
Apr 23, 2025	44.18	44.22	43.89	43.98	43.17	0.33%	4,596
Apr 22, 2025	43.72	44.06	43.67	43.84	43.03	0.82%	6,420
Apr 21, 2025	44.04	44.04	42.97	43.48	42.68	0.65%	17,026
Apr 17, 2025	43.25	43.56	43.12	43.20	42.40	-0.35%	36,932
Apr 16, 2025	43.38	43.47	43.09	43.35	42.55	0.47%	7,054