Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.90	34.90	33.91	34.90	34.90	2.95%	9,351
Mar 5, 2026	33.90	33.90	33.89	33.90	33.90	0.03%	1,429
Mar 4, 2026	33.89	33.89	33.89	33.89	33.89	-	3,384
Mar 3, 2026	33.89	33.90	33.89	33.89	33.89	-0.09%	688
Mar 2, 2026	33.92	33.92	33.92	33.92	33.92	-	464
Feb 27, 2026	33.92	33.95	32.00	33.92	33.92	6.00%	5,058
Feb 26, 2026	32.00	33.95	32.00	32.00	32.00	-5.74%	30,143
Feb 25, 2026	33.95	33.95	33.95	33.95	33.95	-	2
Feb 24, 2026	33.95	33.95	33.95	33.95	33.95	-	2,652
Feb 23, 2026	33.95	33.95	33.90	33.95	33.95	0.15%	806
Feb 20, 2026	33.90	33.90	33.90	33.90	33.90	-	25
Feb 19, 2026	33.90	33.90	32.53	33.90	33.90	1.19%	2,329
Feb 17, 2026	33.50	33.50	33.50	33.50	33.50	-	31
Feb 16, 2026	33.50	33.90	32.51	33.50	33.50	-1.33%	3,574
Feb 13, 2026	33.95	33.95	33.94	33.95	33.95	0.03%	8,210
Feb 12, 2026	33.94	33.94	33.94	33.94	33.94	4.24%	1,827
Feb 11, 2026	32.56	32.57	32.56	32.56	32.56	-4.09%	1,280
Feb 10, 2026	33.95	33.95	33.95	33.95	33.95	-	4,698
Feb 9, 2026	33.95	33.95	32.50	33.95	33.95	4.30%	2,152
Feb 6, 2026	32.55	33.95	32.55	32.55	32.55	-3.84%	11,360
Feb 5, 2026	33.85	33.95	33.85	33.85	33.85	-0.29%	1,767
Feb 4, 2026	33.95	33.95	33.95	33.95	33.95	-	581
Feb 3, 2026	33.95	33.95	32.01	33.95	33.95	6.09%	969
Feb 2, 2026	32.00	33.95	32.00	32.00	32.00	-5.74%	176
Jan 30, 2026	33.95	33.95	33.95	33.95	33.95	-	23,883
Jan 29, 2026	33.95	33.95	33.95	33.95	33.95	-	1,544
Jan 28, 2026	33.95	33.95	33.92	33.95	33.95	0.06%	2,269
Jan 27, 2026	33.93	33.93	33.92	33.93	33.93	-	1,285
Jan 26, 2026	33.93	33.93	33.91	33.93	33.93	-	224
Jan 23, 2026	33.93	33.93	33.93	33.93	33.93	0.09%	88
Jan 21, 2026	33.90	33.93	33.90	33.90	33.90	-	169
Jan 20, 2026	33.90	33.92	33.90	33.90	33.90	-0.09%	1,072
Jan 19, 2026	33.93	33.93	30.50	33.93	33.93	-	1,528
Jan 16, 2026	33.93	33.93	33.90	33.93	33.93	0.06%	1,796
Jan 15, 2026	33.91	33.95	33.91	33.91	33.91	-0.12%	4,039
Jan 14, 2026	33.95	33.95	33.95	33.95	33.95	-	1,189
Jan 13, 2026	33.95	33.95	33.95	33.95	33.95	-	11,016
Jan 12, 2026	33.95	33.95	33.95	33.95	33.95	-	161
Jan 9, 2026	33.95	33.95	33.90	33.95	33.95	0.06%	7,165
Jan 8, 2026	33.93	33.95	33.93	33.93	33.93	-0.06%	547
Jan 7, 2026	33.95	33.95	33.95	33.95	33.95	0.15%	42
Jan 6, 2026	33.90	33.95	33.90	33.90	33.90	-0.09%	919
Jan 5, 2026	33.93	33.93	33.93	33.93	33.93	-	1,500
Jan 2, 2026	33.93	33.93	33.93	33.93	33.93	-	5,254
Dec 31, 2025	33.93	33.93	33.93	33.93	33.93	1.07%	70
Dec 30, 2025	33.57	33.57	33.50	33.57	33.57	0.21%	530
Dec 29, 2025	33.50	33.50	33.50	33.50	33.50	7.72%	670
Dec 24, 2025	31.10	31.10	31.10	31.10	31.10	-7.16%	100
Dec 23, 2025	33.50	33.50	31.00	33.50	33.50	8.06%	9,444
Dec 22, 2025	31.00	33.95	30.38	31.00	31.00	-8.69%	4,376
Dec 19, 2025	33.95	33.95	31.20	33.95	33.95	-	523
Dec 18, 2025	33.95	33.95	33.95	33.95	33.95	-	83
Dec 17, 2025	33.95	33.95	32.00	33.95	33.95	-0.15%	1,546
Dec 16, 2025	34.00	34.00	34.00	34.00	34.00	8.97%	390
Dec 15, 2025	31.20	35.00	31.20	31.20	31.20	-9.57%	9,115
Dec 12, 2025	34.50	35.00	34.50	34.50	34.50	-	34
Dec 11, 2025	34.50	35.00	34.50	34.50	34.50	-	6,244
Dec 10, 2025	34.50	35.00	34.50	34.50	34.50	-	11,535
Dec 9, 2025	34.50	34.50	31.82	34.50	34.50	0.06%	4,429
Dec 8, 2025	34.48	34.48	31.20	34.48	34.48	1.56%	1,709
Dec 5, 2025	33.95	33.95	33.79	33.95	33.95	0.47%	1,256
Dec 4, 2025	33.79	33.80	33.79	33.79	33.79	-0.03%	86
Dec 3, 2025	33.80	33.80	33.80	33.80	33.80	-	10
Dec 1, 2025	33.80	33.95	33.80	33.80	33.80	9.03%	293
Nov 27, 2025	30.90	34.97	31.00	31.00	30.90	-11.35%	2,192
Nov 26, 2025	34.86	34.97	32.00	34.97	34.85	1.36%	1,787
Nov 25, 2025	34.39	34.50	30.38	34.50	34.39	-1.40%	5,803
Nov 24, 2025	34.88	34.99	34.99	34.99	34.87	-	30
Nov 21, 2025	34.88	34.99	34.99	34.99	34.87	-	754
Nov 20, 2025	34.88	34.99	34.99	34.99	34.87	12.87%	246
Nov 19, 2025	30.90	31.00	31.00	31.00	30.90	-11.43%	10
Nov 18, 2025	34.89	35.00	30.50	35.00	34.88	-	28
Nov 17, 2025	34.89	35.00	31.00	35.00	34.88	2.94%	5,727
Nov 14, 2025	33.89	34.00	30.38	34.00	33.89	6.25%	163
Nov 13, 2025	31.90	33.99	32.00	32.00	31.89	4.30%	106
Nov 12, 2025	30.58	34.00	30.60	30.68	30.58	-0.07%	420
Nov 11, 2025	30.60	34.96	29.00	30.70	30.60	-12.29%	5,177
Nov 10, 2025	34.89	35.00	34.90	35.00	34.88	2.94%	2,641
Nov 7, 2025	33.89	34.00	34.00	34.00	33.89	1.49%	1,000
Nov 6, 2025	33.39	33.50	33.50	33.50	33.39	-4.29%	1,784
Nov 5, 2025	34.89	35.00	35.00	35.00	34.88	-	413
Nov 4, 2025	34.89	35.00	35.00	35.00	34.88	-	50
Nov 3, 2025	34.89	35.00	35.00	35.00	34.88	-	399
Oct 31, 2025	34.89	35.00	33.50	35.00	34.88	2.94%	37
Oct 30, 2025	33.89	35.00	33.50	34.00	33.89	-1.45%	955
Oct 24, 2025	34.39	34.50	34.50	34.50	34.39	-	250
Oct 23, 2025	34.39	35.00	34.50	34.50	34.39	-1.43%	183
Oct 22, 2025	34.89	35.00	34.00	35.00	34.88	-	1,309
Oct 21, 2025	34.89	35.00	35.00	35.00	34.88	-	13
Oct 17, 2025	34.89	35.01	35.00	35.00	34.88	-0.85%	184
Oct 16, 2025	35.18	35.30	35.30	35.30	35.18	-0.08%	1,112
Oct 15, 2025	35.21	35.33	35.33	35.33	35.21	-0.06%	26
Oct 14, 2025	35.23	35.35	35.10	35.35	35.23	1.00%	1,215
Oct 13, 2025	34.89	35.00	34.00	35.00	34.88	-	1,012
Oct 10, 2025	34.89	35.00	35.00	35.00	34.88	-0.99%	956
Oct 9, 2025	35.23	35.35	35.35	35.35	35.23	-	190
Oct 6, 2025	35.23	35.35	35.35	35.35	35.23	2.46%	7
Oct 3, 2025	34.39	34.50	34.50	34.50	34.39	-1.43%	22
Oct 2, 2025	34.89	35.00	35.00	35.00	34.88	-	267
Oct 1, 2025	34.89	35.00	35.00	35.00	34.88	-	68