Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.980
+0.040 (0.81%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.96 | 5.06 | 4.90 | 4.98 | 4.98 | 0.81% | 200,771 |
| Sep 25, 2025 | 5.08 | 5.10 | 4.90 | 4.94 | 4.94 | -2.76% | 224,750 |
| Sep 24, 2025 | 4.91 | 5.09 | 4.91 | 5.08 | 5.08 | 3.67% | 286,786 |
| Sep 23, 2025 | 4.88 | 5.02 | 4.85 | 4.90 | 4.90 | 0.41% | 253,101 |
| Sep 22, 2025 | 5.05 | 5.13 | 4.88 | 4.88 | 4.88 | -7.92% | 359,217 |
| Sep 19, 2025 | 5.47 | 5.49 | 5.28 | 5.30 | 5.17 | -3.11% | 403,355 |
| Sep 18, 2025 | 5.50 | 5.53 | 5.44 | 5.47 | 5.34 | - | 226,464 |
| Sep 17, 2025 | 5.55 | 5.70 | 5.40 | 5.47 | 5.34 | -0.55% | 576,961 |
| Sep 16, 2025 | 5.34 | 5.51 | 5.34 | 5.50 | 5.37 | 4.36% | 878,745 |
| Sep 15, 2025 | 5.27 | 5.35 | 5.25 | 5.27 | 5.14 | 0.96% | 220,758 |
| Sep 12, 2025 | 5.25 | 5.28 | 5.20 | 5.22 | 5.10 | -0.38% | 103,637 |
| Sep 11, 2025 | 5.18 | 5.24 | 5.16 | 5.24 | 5.11 | 0.19% | 113,288 |
| Sep 10, 2025 | 5.13 | 5.24 | 5.12 | 5.23 | 5.10 | 2.15% | 92,976 |
| Sep 9, 2025 | 5.15 | 5.23 | 5.12 | 5.12 | 5.00 | -0.97% | 108,430 |
| Sep 8, 2025 | 5.02 | 5.21 | 5.02 | 5.17 | 5.05 | 1.97% | 202,549 |
| Sep 5, 2025 | 5.04 | 5.10 | 5.01 | 5.07 | 4.95 | -0.39% | 115,772 |
| Sep 4, 2025 | 5.00 | 5.09 | 4.98 | 5.09 | 4.97 | 2.21% | 133,319 |
| Sep 3, 2025 | 5.13 | 5.14 | 4.96 | 4.98 | 4.86 | -3.86% | 185,044 |
| Sep 2, 2025 | 5.17 | 5.21 | 5.14 | 5.18 | 5.06 | 0.39% | 107,018 |
| Aug 29, 2025 | 5.15 | 5.23 | 5.15 | 5.16 | 5.04 | 0.58% | 207,319 |
| Aug 28, 2025 | 5.10 | 5.13 | 5.07 | 5.13 | 5.01 | 0.59% | 107,065 |
| Aug 27, 2025 | 5.11 | 5.15 | 5.10 | 5.10 | 4.98 | 0.20% | 101,219 |
| Aug 26, 2025 | 5.10 | 5.11 | 5.05 | 5.09 | 4.97 | -0.39% | 107,298 |
| Aug 25, 2025 | 5.04 | 5.13 | 5.04 | 5.11 | 4.99 | 0.59% | 142,052 |
| Aug 22, 2025 | 5.00 | 5.12 | 4.96 | 5.08 | 4.96 | 1.80% | 261,326 |
| Aug 21, 2025 | 4.87 | 5.01 | 4.87 | 4.99 | 4.87 | 2.04% | 136,945 |
| Aug 20, 2025 | 4.85 | 4.93 | 4.85 | 4.89 | 4.77 | 0.82% | 116,098 |
| Aug 19, 2025 | 5.02 | 5.08 | 4.84 | 4.85 | 4.73 | -3.77% | 226,895 |
| Aug 18, 2025 | 4.98 | 5.11 | 4.98 | 5.04 | 4.92 | 0.60% | 158,024 |
| Aug 15, 2025 | 5.03 | 5.06 | 4.98 | 5.01 | 4.89 | -0.20% | 140,469 |
| Aug 14, 2025 | 5.03 | 5.03 | 4.94 | 5.02 | 4.90 | -0.99% | 99,966 |
| Aug 13, 2025 | 5.05 | 5.09 | 5.01 | 5.07 | 4.95 | 0.60% | 136,673 |
| Aug 12, 2025 | 4.92 | 5.07 | 4.92 | 5.04 | 4.92 | 2.23% | 196,013 |
| Aug 11, 2025 | 4.80 | 4.93 | 4.76 | 4.93 | 4.81 | 2.71% | 153,324 |
| Aug 8, 2025 | 4.76 | 4.82 | 4.71 | 4.80 | 4.69 | 1.91% | 116,747 |
| Aug 7, 2025 | 4.89 | 4.94 | 4.71 | 4.71 | 4.60 | -2.48% | 128,090 |
| Aug 6, 2025 | 4.80 | 4.94 | 4.80 | 4.83 | 4.71 | 1.05% | 180,068 |
| Aug 5, 2025 | 4.67 | 4.78 | 4.64 | 4.78 | 4.67 | 2.80% | 204,268 |
| Aug 4, 2025 | 4.64 | 4.69 | 4.59 | 4.65 | 4.54 | - | 148,902 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.64 | 4.65 | 4.54 | -3.73% | 175,844 |
| Jul 31, 2025 | 4.83 | 4.92 | 4.80 | 4.83 | 4.71 | -1.02% | 122,804 |
| Jul 30, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | 4.76 | -2.59% | 89,463 |
| Jul 29, 2025 | 5.10 | 5.10 | 4.97 | 5.01 | 4.89 | -1.18% | 177,898 |
| Jul 28, 2025 | 5.09 | 5.14 | 5.04 | 5.07 | 4.95 | 0.20% | 162,991 |
| Jul 25, 2025 | 5.03 | 5.08 | 4.97 | 5.06 | 4.94 | 0.60% | 156,232 |
| Jul 24, 2025 | 4.92 | 5.03 | 4.91 | 5.03 | 4.91 | 2.44% | 286,476 |
| Jul 23, 2025 | 4.89 | 4.94 | 4.89 | 4.91 | 4.79 | 0.82% | 199,648 |
| Jul 22, 2025 | 4.76 | 4.94 | 4.76 | 4.87 | 4.75 | 2.74% | 248,161 |
| Jul 21, 2025 | 4.79 | 4.82 | 4.69 | 4.74 | 4.63 | -0.63% | 248,254 |
| Jul 18, 2025 | 4.85 | 4.85 | 4.76 | 4.77 | 4.66 | -0.83% | 150,245 |