Episil Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.90	50.50	49.00	49.25	49.25	-1.20%	2,148,516
Dec 4, 2025	50.50	50.70	49.40	49.85	49.85	-0.10%	1,582,789
Dec 3, 2025	49.15	50.40	49.15	49.90	49.90	1.94%	2,720,904
Dec 2, 2025	48.85	49.70	48.40	48.95	48.95	0.51%	2,492,769
Dec 1, 2025	50.60	51.40	48.70	48.70	48.70	-1.42%	6,828,632
Nov 28, 2025	48.75	49.50	48.75	49.40	49.40	1.02%	2,055,795
Nov 27, 2025	48.55	49.20	48.40	48.90	48.90	0.93%	1,665,149
Nov 26, 2025	49.10	49.20	48.00	48.45	48.45	0.10%	2,748,894
Nov 25, 2025	46.70	49.10	46.40	48.40	48.40	4.65%	5,526,608
Nov 24, 2025	46.05	46.50	45.40	46.25	46.25	1.43%	1,682,364
Nov 21, 2025	46.70	46.80	45.30	45.60	45.60	-4.20%	2,865,320
Nov 20, 2025	47.80	47.95	46.65	47.60	47.60	2.04%	2,209,100
Nov 19, 2025	46.75	47.10	46.20	46.65	46.65	0.43%	2,745,112
Nov 18, 2025	48.20	48.30	45.95	46.45	46.45	-3.53%	6,640,241
Nov 17, 2025	48.50	49.05	47.90	48.15	48.15	-0.21%	5,254,450
Nov 14, 2025	49.60	50.40	48.25	48.25	48.25	-4.27%	5,474,006
Nov 13, 2025	50.80	51.00	49.80	50.40	50.40	-1.56%	3,909,594
Nov 12, 2025	51.00	52.40	50.70	51.20	51.20	1.39%	5,098,911
Nov 11, 2025	50.60	51.60	50.10	50.50	50.50	0.60%	6,398,017
Nov 10, 2025	50.30	52.00	49.90	50.20	50.20	1.21%	7,272,342
Nov 7, 2025	50.40	50.50	49.40	49.60	49.60	-2.36%	6,547,899
Nov 6, 2025	52.90	53.00	50.70	50.80	50.80	-2.87%	8,665,970
Nov 5, 2025	53.30	53.40	51.50	52.30	52.30	-3.15%	7,269,158
Nov 4, 2025	56.50	57.30	54.00	54.00	54.00	-3.91%	5,005,546
Nov 3, 2025	56.60	56.90	55.60	56.20	56.20	-0.53%	3,453,730
Oct 31, 2025	57.30	58.30	56.20	56.50	56.50	-0.70%	3,874,430
Oct 30, 2025	58.90	58.90	56.70	56.90	56.90	-2.23%	4,514,946
Oct 29, 2025	59.50	60.00	57.40	58.20	58.20	-1.19%	6,245,239
Oct 28, 2025	60.90	61.30	58.70	58.90	58.90	-3.44%	8,754,392
Oct 27, 2025	62.80	63.40	60.90	61.00	61.00	-1.45%	9,224,248
Oct 23, 2025	63.30	63.70	61.90	61.90	61.90	-3.28%	7,593,605
Oct 22, 2025	65.50	67.20	62.20	64.00	64.00	-2.29%	37,470,600
Oct 21, 2025	62.00	66.60	61.80	65.50	65.50	7.55%	53,306,660
Oct 20, 2025	58.70	62.30	58.70	60.90	60.90	3.75%	12,481,470
Oct 17, 2025	60.50	60.50	58.40	58.70	58.70	-2.98%	3,845,431
Oct 16, 2025	60.60	61.40	59.00	60.50	60.50	1.34%	11,266,600
Oct 15, 2025	56.30	60.80	55.60	59.70	59.70	6.23%	12,212,580
Oct 14, 2025	58.80	59.90	55.70	56.20	56.20	-3.44%	7,509,470
Oct 13, 2025	55.50	58.50	55.00	58.20	58.20	-2.68%	6,743,232
Oct 9, 2025	61.30	62.00	59.50	59.80	59.80	-3.08%	7,159,661
Oct 8, 2025	61.10	63.80	60.50	61.70	61.70	1.15%	15,887,610
Oct 7, 2025	60.20	61.80	59.70	61.00	61.00	1.84%	9,773,754
Oct 3, 2025	58.70	63.40	58.70	59.90	59.90	2.22%	31,707,590
Oct 2, 2025	60.10	60.40	58.60	58.60	58.60	-3.14%	7,421,145
Oct 1, 2025	59.80	62.40	58.80	60.50	60.50	2.02%	22,997,460
Sep 30, 2025	58.80	59.50	57.10	59.30	59.30	1.72%	9,774,493
Sep 26, 2025	59.90	61.80	58.00	58.30	58.30	-2.67%	21,755,870
Sep 25, 2025	61.50	63.30	59.80	59.90	59.90	-2.76%	19,790,650
Sep 24, 2025	61.00	64.80	59.90	61.60	61.60	3.53%	53,749,440
Sep 23, 2025	61.50	62.20	58.70	59.50	59.50	-1.65%	17,386,510