Register to chat with like-minded investors on our interactive forums.
EPIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 6.46 | -0.02 | -0.31% | 6.39 | 6.9045 | 6.27 | 97,791 |
| Sep 19 2024 | 6.48 | 0.43 | 7.11% | 6.36 | 6.76 | 6.11 | 111,635 |
| Sep 18 2024 | 6.05 | -0.72 | -10.64% | 6.80 | 6.85 | 5.70 | 181,893 |
| Sep 17 2024 | 6.77 | -0.23 | -3.29% | 6.89 | 7.4071 | 5.8821 | 80,101 |
| Sep 16 2024 | 7.00 | 0.15 | 2.19% | 7.50 | 7.88 | 6.90 | 183,860 |
| Sep 13 2024 | 6.85 | -0.25 | -3.52% | 7.05 | 7.18 | 6.80 | 27,437 |
| Sep 12 2024 | 7.10 | 0.04 | 0.57% | 7.10 | 7.10 | 6.73 | 45,353 |
| Sep 11 2024 | 7.06 | 0.58 | 8.95% | 6.50 | 7.06 | 5.92 | 83,785 |
| Sep 10 2024 | 6.48 | 0.67 | 11.53% | 5.77 | 6.54 | 5.7554 | 71,408 |
| Sep 09 2024 | 5.81 | 0.43 | 7.99% | 5.47 | 6.255 | 5.47 | 71,187 |
| Sep 06 2024 | 5.38 | -0.36 | -6.27% | 5.79 | 5.79 | 5.27 | 21,438 |
| Sep 05 2024 | 5.74 | -0.11 | -1.88% | 5.77 | 5.97 | 5.60 | 15,462 |
| Sep 04 2024 | 5.85 | -0.08 | -1.35% | 6.01 | 6.01 | 5.70 | 20,049 |
| Sep 03 2024 | 5.93 | 0.34 | 6.08% | 5.59 | 6.27 | 5.45 | 979,389 |
| Aug 30 2024 | 5.59 | 0.10 | 1.82% | 5.48 | 5.6285 | 5.2804 | 11,188 |
| Aug 29 2024 | 5.49 | 0.24 | 4.57% | 5.26 | 5.49 | 5.21 | 30,728 |
| Aug 28 2024 | 5.25 | 0.05 | 0.96% | 5.18 | 5.28 | 4.9777 | 5,045 |
| Aug 27 2024 | 5.20 | -0.06 | -1.14% | 5.27 | 5.27 | 4.91 | 21,837 |
| Aug 26 2024 | 5.26 | 0.05 | 0.96% | 5.30 | 5.39 | 5.04 | 9,597 |
| Aug 23 2024 | 5.21 | -0.18 | -3.34% | 5.35 | 5.35 | 5.21 | 7,856 |
| Aug 22 2024 | 5.39 | -0.01 | -0.19% | 5.40 | 5.40 | 5.21 | 12,419 |
| Aug 21 2024 | 5.40 | 0.07 | 1.31% | 5.30 | 5.40 | 5.0201 | 8,369 |
| Aug 20 2024 | 5.33 | 0.02 | 0.38% | 5.27 | 5.4427 | 5.1301 | 17,677 |
| Aug 19 2024 | 5.31 | -0.18 | -3.28% | 5.42 | 5.47 | 5.195 | 43,067 |
| Aug 16 2024 | 5.49 | 0.72 | 15.09% | 4.73 | 5.49 | 4.5511 | 19,363 |
| Aug 15 2024 | 4.77 | 0.24 | 5.30% | 4.58 | 5.06 | 4.54 | 45,147 |
| Aug 14 2024 | 4.53 | 0.08 | 1.80% | 4.44 | 4.68 | 4.245 | 64,116 |
| Aug 13 2024 | 4.45 | -0.07 | -1.55% | 4.64 | 4.64 | 4.33 | 11,748 |
| Aug 12 2024 | 4.52 | -0.12 | -2.59% | 4.61 | 4.70 | 4.31 | 16,959 |
| Aug 09 2024 | 4.64 | -0.11 | -2.32% | 4.735 | 4.75 | 4.27 | 92,430 |
| Aug 08 2024 | 4.75 | 0.20 | 4.40% | 4.55 | 4.96 | 4.41 | 29,393 |
| Aug 07 2024 | 4.55 | 0.09 | 2.02% | 4.51 | 4.785 | 4.51 | 21,321 |
| Aug 06 2024 | 4.46 | -0.17 | -3.67% | 4.67 | 4.67 | 4.32 | 39,263 |
| Aug 05 2024 | 4.63 | -0.09 | -1.91% | 4.72 | 4.76 | 4.48 | 79,163 |
| Aug 02 2024 | 4.72 | -0.42 | -8.17% | 5.03 | 5.17 | 4.56 | 32,285 |
| Aug 01 2024 | 5.14 | -0.21 | -3.93% | 5.42 | 5.57 | 5.04 | 49,145 |
| Jul 31 2024 | 5.35 | 0.30 | 5.94% | 5.65 | 5.65 | 4.96 | 50,588 |
| Jul 30 2024 | 5.05 | -0.07 | -1.37% | 5.17 | 5.34 | 4.68 | 38,585 |
| Jul 29 2024 | 5.12 | -0.22 | -4.12% | 5.35 | 5.395 | 5.12 | 11,020 |
| Jul 26 2024 | 5.34 | -0.08 | -1.48% | 5.49 | 5.49 | 5.16 | 28,885 |
| Jul 25 2024 | 5.42 | 0.31 | 6.07% | 5.13 | 5.44 | 5.13 | 9,412 |
| Jul 24 2024 | 5.11 | -0.15 | -2.85% | 5.24 | 5.3499 | 5.10 | 7,780 |
| Jul 23 2024 | 5.26 | -0.05 | -0.94% | 5.30 | 5.47 | 5.05 | 29,598 |
| Jul 22 2024 | 5.31 | 0.17 | 3.31% | 5.15 | 5.47 | 5.00 | 13,546 |
| Jul 19 2024 | 5.14 | -0.25 | -4.64% | 5.37 | 5.4103 | 5.14 | 14,408 |
| Jul 18 2024 | 5.39 | -0.31 | -5.44% | 5.62 | 5.84 | 5.31 | 101,346 |
| Jul 17 2024 | 5.70 | 0.18 | 3.26% | 5.49 | 5.70 | 5.40 | 16,169 |
| Jul 16 2024 | 5.52 | -0.09 | -1.60% | 5.62 | 5.88 | 5.52 | 21,062 |
| Jul 15 2024 | 5.61 | 0.23 | 4.28% | 5.45 | 5.821 | 5.36 | 64,275 |
| Jul 12 2024 | 5.38 | 0.13 | 2.48% | 5.36 | 5.56 | 5.25 | 10,957 |
| Jul 11 2024 | 5.25 | 0.01 | 0.19% | 5.16 | 5.50 | 5.0327 | 19,004 |
| Jul 10 2024 | 5.24 | 0.27 | 5.43% | 4.97 | 5.30 | 4.92 | 53,426 |
| Jul 09 2024 | 4.97 | -0.19 | -3.68% | 5.13 | 5.15 | 4.97 | 8,851 |
| Jul 08 2024 | 5.16 | 0.14 | 2.79% | 5.02 | 5.16 | 4.88 | 21,506 |
| Jul 05 2024 | 5.02 | 0.19 | 3.93% | 4.80 | 5.19 | 4.67 | 15,931 |
| Jul 03 2024 | 4.83 | -0.10 | -2.03% | 4.89 | 4.999 | 4.75 | 13,201 |
| Jul 02 2024 | 4.93 | -0.19 | -3.71% | 5.12 | 5.12 | 4.66 | 30,356 |
| Jul 01 2024 | 5.12 | -0.06 | -1.16% | 5.22 | 5.30 | 4.78 | 48,846 |
| Jun 28 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Jun 27 2024 | 5.18 | 0.19 | 3.81% | 5.00 | 5.2548 | 4.91 | 36,085 |
| Jun 26 2024 | 4.99 | 0.14 | 2.89% | 4.83 | 5.00 | 4.65 | 49,601 |
| Jun 25 2024 | 4.85 | 0.00 | 0.00% | 4.83 | 4.95 | 4.74 | 16,237 |
| Jun 24 2024 | 4.85 | -0.05 | -1.02% | 4.97 | 4.9893 | 4.72 | 34,098 |
