Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EPIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 6.25 | -0.49 | -7.27% | 6.73 | 6.74 | 5.99 | 31,946 |
| May 08 2024 | 6.74 | -0.08 | -1.17% | 6.80 | 6.85 | 6.40 | 23,988 |
| May 07 2024 | 6.82 | -0.16 | -2.29% | 6.94 | 6.94 | 6.50 | 26,383 |
| May 06 2024 | 6.98 | 0.10 | 1.45% | 6.97 | 6.98 | 6.795 | 16,575 |
| May 03 2024 | 6.88 | -0.07 | -1.01% | 7.03 | 7.70 | 6.74 | 13,725 |
| May 02 2024 | 6.95 | 0.33 | 4.98% | 6.65 | 6.97 | 6.62 | 16,148 |
| May 01 2024 | 6.62 | 0.19 | 2.95% | 6.46 | 7.13 | 6.43 | 36,651 |
| Apr 30 2024 | 6.43 | 0.29 | 4.72% | 6.13 | 6.43 | 6.11 | 10,287 |
| Apr 29 2024 | 6.14 | 0.06 | 0.99% | 6.08 | 6.205 | 5.55 | 147,492 |
| Apr 26 2024 | 6.08 | -0.04 | -0.65% | 6.12 | 6.22 | 5.71 | 178,467 |
| Apr 25 2024 | 6.12 | -0.13 | -2.08% | 6.25 | 6.48 | 5.9228 | 64,369 |
| Apr 24 2024 | 6.25 | -0.32 | -4.87% | 6.47 | 6.565 | 6.25 | 41,308 |
| Apr 23 2024 | 6.57 | 0.17 | 2.66% | 6.46 | 7.25 | 6.40 | 130,486 |
| Apr 22 2024 | 6.40 | 0.08 | 1.27% | 6.32 | 7.00 | 6.25 | 122,377 |
| Apr 19 2024 | 6.32 | -0.40 | -5.95% | 6.78 | 7.01 | 6.18 | 102,387 |
| Apr 18 2024 | 6.72 | -0.35 | -4.95% | 7.04 | 7.30 | 6.65 | 36,276 |
| Apr 17 2024 | 7.07 | -0.36 | -4.85% | 7.46 | 7.59 | 7.06 | 26,754 |
| Apr 16 2024 | 7.43 | 0.13 | 1.78% | 7.32 | 7.60 | 7.0272 | 16,550 |
| Apr 15 2024 | 7.30 | -0.46 | -5.93% | 7.72 | 8.00 | 6.99 | 45,775 |
| Apr 12 2024 | 7.76 | -0.49 | -5.94% | 8.25 | 8.49 | 7.75 | 16,907 |
| Apr 11 2024 | 8.25 | 0.41 | 5.23% | 7.90 | 8.34 | 7.803 | 15,280 |
| Apr 10 2024 | 7.84 | 0.11 | 1.42% | 7.9596 | 7.96 | 7.50 | 15,206 |
| Apr 09 2024 | 7.73 | -0.60 | -7.20% | 8.51 | 8.51 | 7.64 | 43,299 |
| Apr 08 2024 | 8.33 | -0.05 | -0.60% | 8.50 | 8.59 | 8.015 | 35,661 |
| Apr 05 2024 | 8.38 | 0.22 | 2.70% | 8.08 | 8.40 | 7.73 | 38,736 |
| Apr 04 2024 | 8.16 | 0.16 | 2.00% | 8.00 | 8.29 | 7.79 | 77,827 |
| Apr 03 2024 | 8.00 | -0.20 | -2.44% | 8.10 | 8.60 | 7.87 | 72,114 |
| Apr 02 2024 | 8.20 | -0.22 | -2.61% | 8.3436 | 8.64 | 8.12 | 105,375 |
| Apr 01 2024 | 8.42 | -0.07 | -0.82% | 8.59 | 8.6779 | 8.22 | 92,067 |
| Mar 28 2024 | 8.49 | -0.07 | -0.82% | 8.37 | 8.70 | 8.22 | 119,399 |
| Mar 27 2024 | 8.56 | -0.29 | -3.28% | 8.94 | 9.19 | 8.50 | 139,383 |
| Mar 26 2024 | 8.85 | -0.19 | -2.10% | 9.08 | 9.23 | 8.63 | 29,865 |
| Mar 25 2024 | 9.04 | 0.01 | 0.11% | 9.01 | 9.19 | 8.88 | 61,480 |
| Mar 22 2024 | 9.03 | -0.16 | -1.74% | 9.25 | 9.25 | 8.96 | 33,591 |
| Mar 21 2024 | 9.19 | -0.01 | -0.11% | 9.41 | 9.60 | 9.01 | 62,321 |
| Mar 20 2024 | 9.20 | -0.10 | -1.08% | 9.15 | 9.4074 | 8.87 | 64,815 |
| Mar 19 2024 | 9.30 | 0.20 | 2.20% | 9.14 | 9.5199 | 8.84 | 105,798 |
| Mar 18 2024 | 9.10 | 0.10 | 1.11% | 9.14 | 9.1567 | 8.748 | 23,565 |
| Mar 15 2024 | 9.00 | 0.10 | 1.12% | 8.81 | 9.32 | 8.70 | 74,057 |
| Mar 14 2024 | 8.90 | -0.14 | -1.55% | 9.05 | 9.21 | 8.734 | 30,525 |
| Mar 13 2024 | 9.04 | 0.11 | 1.23% | 8.95 | 9.04 | 8.683 | 32,365 |
| Mar 12 2024 | 8.93 | -0.08 | -0.89% | 9.02 | 9.158 | 8.52 | 54,029 |
| Mar 11 2024 | 9.01 | -0.20 | -2.17% | 9.24 | 9.24 | 8.72 | 44,378 |
| Mar 08 2024 | 9.21 | 0.48 | 5.50% | 8.72 | 9.21 | 8.50 | 53,692 |
| Mar 07 2024 | 8.73 | 0.01 | 0.11% | 8.72 | 8.9468 | 8.50 | 69,871 |
| Mar 06 2024 | 8.72 | -0.40 | -4.39% | 9.16 | 9.305 | 8.61 | 72,335 |
| Mar 05 2024 | 9.12 | -0.03 | -0.33% | 9.01 | 9.12 | 8.5101 | 38,529 |
| Mar 04 2024 | 9.15 | -0.32 | -3.38% | 9.48 | 9.56 | 8.92 | 61,161 |
| Mar 01 2024 | 9.47 | -0.03 | -0.32% | 9.46 | 9.92 | 9.1601 | 152,029 |
| Feb 29 2024 | 9.50 | 0.70 | 7.95% | 9.25 | 9.73 | 8.82 | 147,744 |
| Feb 28 2024 | 8.80 | 0.25 | 2.92% | 8.83 | 8.83 | 8.32 | 95,998 |
| Feb 27 2024 | 8.55 | 0.51 | 6.34% | 8.04 | 8.63 | 7.86 | 125,693 |
| Feb 26 2024 | 8.04 | 0.16 | 2.03% | 7.22 | 8.07 | 7.17 | 132,836 |
| Feb 23 2024 | 7.88 | -0.36 | -4.37% | 8.12 | 8.23 | 7.65 | 142,354 |
| Feb 22 2024 | 8.24 | 0.04 | 0.49% | 8.13 | 8.3422 | 7.76 | 83,835 |
| Feb 21 2024 | 8.20 | -0.48 | -5.53% | 8.43 | 8.69 | 7.99 | 177,540 |
| Feb 20 2024 | 8.68 | -0.47 | -5.14% | 9.14 | 9.43 | 8.50 | 181,402 |
| Feb 16 2024 | 9.15 | -0.81 | -8.13% | 9.74 | 9.89 | 8.96 | 130,448 |
| Feb 15 2024 | 9.96 | 0.05 | 0.50% | 9.74 | 10.25 | 9.5601 | 137,562 |
| Feb 14 2024 | 9.91 | 0.26 | 2.69% | 9.67 | 9.95 | 9.1015 | 125,973 |
| Feb 13 2024 | 9.65 | -0.02 | -0.21% | 9.45 | 9.85 | 9.265 | 109,644 |
| Feb 12 2024 | 9.67 | -0.76 | -7.29% | 10.38 | 10.9356 | 8.92 | 310,243 |
