Register for real-time alerts, custom portfolio, and market movers
EP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 6.31 | 0.24 | 3.95% | 6.05 | 6.38 | 5.76 | 62,967 |
| May 06 2024 | 6.07 | 0.34 | 5.93% | 5.68 | 6.09 | 5.46 | 77,598 |
| May 03 2024 | 5.73 | 0.01 | 0.17% | 5.75 | 5.75 | 5.52 | 38,675 |
| May 02 2024 | 5.72 | 0.38 | 7.12% | 5.41 | 5.85 | 5.41 | 79,600 |
| May 01 2024 | 5.34 | 0.16 | 3.09% | 5.25 | 5.47 | 5.09 | 41,640 |
| Apr 30 2024 | 5.18 | 0.15 | 2.98% | 5.05 | 5.70 | 5.04 | 103,011 |
| Apr 29 2024 | 5.03 | 0.07 | 1.41% | 4.96 | 5.20 | 4.96 | 58,234 |
| Apr 26 2024 | 4.96 | 0.31 | 6.67% | 4.68 | 5.05 | 4.67 | 63,665 |
| Apr 25 2024 | 4.65 | -0.33 | -6.63% | 4.99 | 5.05 | 4.53 | 163,242 |
| Apr 24 2024 | 4.98 | -0.47 | -8.62% | 5.45 | 5.505 | 4.93 | 101,735 |
| Apr 23 2024 | 5.45 | 0.12 | 2.25% | 5.31 | 5.74 | 5.31 | 126,146 |
| Apr 22 2024 | 5.33 | 0.07 | 1.33% | 5.26 | 5.82 | 5.15 | 105,167 |
| Apr 19 2024 | 5.26 | 0.43 | 8.90% | 4.86 | 5.45 | 4.86 | 63,640 |
| Apr 18 2024 | 4.83 | -0.29 | -5.66% | 5.15 | 5.20 | 4.77 | 64,762 |
| Apr 17 2024 | 5.12 | -0.17 | -3.21% | 5.30 | 5.4345 | 5.00 | 35,007 |
| Apr 16 2024 | 5.29 | 0.17 | 3.32% | 5.12 | 5.35 | 5.12 | 37,280 |
| Apr 15 2024 | 5.12 | -0.33 | -6.06% | 5.51 | 5.575 | 5.12 | 75,152 |
| Apr 12 2024 | 5.45 | -0.20 | -3.54% | 5.61 | 5.83 | 5.45 | 69,385 |
| Apr 11 2024 | 5.65 | -0.02 | -0.35% | 5.66 | 5.9699 | 5.23 | 51,345 |
| Apr 10 2024 | 5.67 | -0.33 | -5.50% | 5.81 | 5.81 | 5.40 | 62,343 |
| Apr 09 2024 | 6.00 | -0.08 | -1.32% | 6.12 | 6.12 | 5.90 | 79,588 |
| Apr 08 2024 | 6.08 | 0.28 | 4.83% | 5.80 | 6.13 | 5.80 | 166,213 |
| Apr 05 2024 | 5.80 | 0.32 | 5.84% | 5.47 | 5.91 | 5.47 | 38,476 |
| Apr 04 2024 | 5.48 | 0.12 | 2.24% | 5.37 | 5.71 | 5.37 | 63,931 |
| Apr 03 2024 | 5.36 | 0.07 | 1.32% | 5.27 | 5.44 | 5.205 | 44,136 |
| Apr 02 2024 | 5.29 | 0.29 | 5.80% | 5.00 | 5.41 | 4.92 | 57,422 |
| Apr 01 2024 | 5.00 | -0.11 | -2.15% | 5.25 | 5.25 | 4.91 | 34,011 |
| Mar 28 2024 | 5.11 | 0.14 | 2.82% | 4.92 | 5.344 | 4.87 | 52,584 |
| Mar 27 2024 | 4.97 | 0.24 | 5.07% | 5.07 | 5.147 | 4.76 | 46,912 |
| Mar 26 2024 | 4.73 | -0.39 | -7.62% | 5.15 | 5.285 | 4.61 | 70,326 |
| Mar 25 2024 | 5.12 | -0.18 | -3.40% | 5.30 | 5.30 | 5.09 | 26,358 |
| Mar 22 2024 | 5.30 | 0.06 | 1.15% | 5.23 | 5.608 | 5.14 | 26,097 |
| Mar 21 2024 | 5.24 | -0.28 | -5.07% | 5.41 | 5.50 | 5.145 | 21,098 |
| Mar 20 2024 | 5.52 | 0.30 | 5.75% | 5.31 | 5.60 | 4.9999 | 47,928 |
| Mar 19 2024 | 5.22 | -0.21 | -3.87% | 5.41 | 5.54 | 5.20 | 37,173 |
| Mar 18 2024 | 5.43 | -0.12 | -2.16% | 5.60 | 5.77 | 5.38 | 37,836 |
| Mar 15 2024 | 5.55 | -0.10 | -1.77% | 5.56 | 5.70 | 5.52 | 90,430 |
| Mar 14 2024 | 5.65 | -0.26 | -4.40% | 5.89 | 5.89 | 5.53 | 55,451 |
| Mar 13 2024 | 5.91 | 0.18 | 3.14% | 5.78 | 5.91 | 5.69 | 23,350 |
| Mar 12 2024 | 5.73 | -0.09 | -1.55% | 5.85 | 6.02 | 5.72 | 23,415 |
| Mar 11 2024 | 5.82 | 0.04 | 0.69% | 5.87 | 6.05 | 5.81 | 32,873 |
| Mar 08 2024 | 5.78 | -0.01 | -0.17% | 5.81 | 6.05 | 5.69 | 65,474 |
| Mar 07 2024 | 5.79 | -0.05 | -0.86% | 5.87 | 5.98 | 5.69 | 19,288 |
| Mar 06 2024 | 5.84 | 0.11 | 1.92% | 5.73 | 6.07 | 5.605 | 69,903 |
| Mar 05 2024 | 5.73 | 0.22 | 3.99% | 5.51 | 5.84 | 5.51 | 25,873 |
| Mar 04 2024 | 5.51 | -0.18 | -3.16% | 5.70 | 5.70 | 5.38 | 50,008 |
| Mar 01 2024 | 5.69 | -0.24 | -4.05% | 5.92 | 6.0699 | 5.65 | 45,349 |
| Feb 29 2024 | 5.93 | 0.06 | 1.02% | 5.99 | 6.094 | 5.80 | 177,806 |
| Feb 28 2024 | 5.87 | 0.02 | 0.34% | 6.01 | 6.05 | 5.82 | 28,625 |
| Feb 27 2024 | 5.85 | -0.09 | -1.52% | 5.95 | 5.96 | 5.76 | 18,854 |
| Feb 26 2024 | 5.94 | 0.11 | 1.89% | 5.81 | 6.04 | 5.81 | 37,805 |
| Feb 23 2024 | 5.83 | -0.15 | -2.51% | 5.96 | 6.175 | 5.70 | 36,647 |
| Feb 22 2024 | 5.98 | 0.29 | 5.10% | 5.79 | 6.26 | 5.78 | 68,048 |
| Feb 21 2024 | 5.69 | -0.06 | -1.04% | 5.75 | 5.9099 | 5.69 | 36,126 |
| Feb 20 2024 | 5.75 | -0.46 | -7.41% | 6.19 | 6.2383 | 5.75 | 35,899 |
| Feb 16 2024 | 6.21 | -0.22 | -3.42% | 6.44 | 6.72 | 6.20 | 17,322 |
| Feb 15 2024 | 6.43 | 0.30 | 4.89% | 6.08 | 6.67 | 6.06 | 61,232 |
| Feb 14 2024 | 6.13 | 0.16 | 2.68% | 5.95 | 6.3336 | 5.95 | 11,384 |
| Feb 13 2024 | 5.97 | 0.04 | 0.67% | 6.00 | 6.21 | 5.94 | 38,052 |
| Feb 12 2024 | 5.93 | -0.07 | -1.17% | 6.06 | 6.77 | 5.93 | 24,035 |
| Feb 09 2024 | 6.00 | -0.09 | -1.48% | 6.08 | 6.2835 | 5.95 | 35,215 |
| Feb 08 2024 | 6.09 | -0.04 | -0.65% | 6.11 | 6.31 | 6.04 | 32,525 |
