Eppley Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.25	35.25	35.25	35.25	35.25	-	12,563
Apr 24, 2026	35.25	35.25	35.25	35.25	35.25	-	5,213
Apr 23, 2026	35.25	35.25	35.25	35.25	35.25	-	7,619
Apr 22, 2026	35.25	35.25	35.00	35.25	35.25	-	5,957
Apr 21, 2026	35.25	35.50	34.56	35.25	35.25	-0.59%	476
Apr 20, 2026	35.46	35.50	34.55	35.46	35.46	-0.08%	3,086
Apr 17, 2026	35.49	35.49	35.46	35.49	35.49	-	8,194
Apr 16, 2026	35.49	35.50	35.00	35.49	35.49	-0.03%	2,174
Apr 15, 2026	35.50	35.50	35.00	35.50	35.50	-	17,383
Apr 14, 2026	35.50	35.50	35.50	35.50	35.50	-	2,132
Apr 13, 2026	35.50	35.50	35.00	35.50	35.50	-	2,633
Apr 10, 2026	35.50	35.50	35.50	35.50	35.50	-	3,263
Apr 9, 2026	35.50	35.50	35.50	35.50	35.50	-	3,426
Apr 8, 2026	35.50	35.50	35.50	35.50	35.50	1.40%	16
Apr 7, 2026	35.01	35.50	35.01	35.01	35.01	-1.38%	2,619
Apr 2, 2026	35.50	35.50	35.50	35.50	35.50	-	5,487
Apr 1, 2026	35.50	35.50	35.01	35.50	35.50	-4.05%	1,744
Mar 31, 2026	37.00	37.00	37.00	37.00	37.00	5.68%	911
Mar 30, 2026	35.01	40.00	35.01	35.01	35.01	-16.64%	2,647
Mar 27, 2026	42.00	42.03	34.50	42.00	42.00	3.47%	727
Mar 26, 2026	40.59	40.59	35.50	40.59	40.59	19.14%	11,968
Mar 25, 2026	34.07	35.33	33.81	34.07	34.07	-	476
Mar 24, 2026	34.07	34.07	34.07	34.07	34.07	-	1,579
Mar 23, 2026	34.07	34.07	33.07	34.07	34.07	0.18%	669
Mar 20, 2026	34.01	34.50	34.01	34.01	34.01	0.03%	115
Mar 19, 2026	34.00	34.00	33.00	34.00	34.00	-	3,068
Mar 18, 2026	34.00	34.50	34.00	34.00	34.00	-1.45%	5,199
Mar 17, 2026	34.50	35.48	34.01	34.50	34.50	-1.99%	3,453
Mar 16, 2026	35.20	35.20	35.15	35.20	35.20	-0.79%	155
Mar 13, 2026	35.48	35.50	33.90	35.48	35.48	-1.42%	2,273
Mar 12, 2026	35.99	35.99	34.00	35.99	35.98	-	1,306
Mar 11, 2026	35.99	35.99	34.87	35.99	35.98	3.12%	4,101
Mar 10, 2026	34.90	34.90	34.90	34.90	34.89	-	1,817
Mar 9, 2026	34.90	34.90	34.90	34.90	34.89	-	56
Mar 6, 2026	34.90	34.90	33.91	34.90	34.89	2.95%	9,351
Mar 5, 2026	33.90	33.90	33.89	33.90	33.89	0.03%	1,429
Mar 4, 2026	33.89	33.89	33.89	33.89	33.88	-	3,384
Mar 3, 2026	33.89	33.90	33.89	33.89	33.88	-0.09%	688
Mar 2, 2026	33.92	33.92	33.92	33.92	33.91	-	464
Feb 27, 2026	33.92	33.95	32.00	33.92	33.91	6.00%	5,058
Feb 26, 2026	32.00	33.95	32.00	32.00	31.99	-5.74%	30,143
Feb 25, 2026	33.95	33.95	33.95	33.95	33.94	-	2
Feb 24, 2026	33.95	33.95	33.95	33.95	33.94	-	2,652
Feb 23, 2026	33.95	33.95	33.90	33.95	33.94	0.15%	806
Feb 20, 2026	33.90	33.90	33.90	33.90	33.89	-	25
Feb 19, 2026	33.90	33.90	32.53	33.90	33.89	1.19%	2,329
Feb 17, 2026	33.50	33.50	33.50	33.50	33.49	-	31
Feb 16, 2026	33.50	33.90	32.51	33.50	33.49	-1.33%	3,574
Feb 13, 2026	33.95	33.95	33.94	33.95	33.94	0.03%	8,210
Feb 12, 2026	33.94	33.94	33.94	33.94	33.93	4.24%	1,827
Feb 11, 2026	32.56	32.57	32.56	32.56	32.55	-4.09%	1,280
Feb 10, 2026	33.95	33.95	33.95	33.95	33.94	-	4,698
Feb 9, 2026	33.95	33.95	32.50	33.95	33.94	4.30%	2,152
Feb 6, 2026	32.55	33.95	32.55	32.55	32.54	-3.84%	11,360
Feb 5, 2026	33.85	33.95	33.85	33.85	33.84	-0.29%	1,767
Feb 4, 2026	33.95	33.95	33.95	33.95	33.94	-	581
Feb 3, 2026	33.95	33.95	32.01	33.95	33.94	6.09%	969
Feb 2, 2026	32.00	33.95	32.00	32.00	31.99	-5.74%	176
Jan 30, 2026	33.95	33.95	33.95	33.95	33.94	-	23,883
Jan 29, 2026	33.95	33.95	33.95	33.95	33.94	-	1,544
Jan 28, 2026	33.95	33.95	33.92	33.95	33.94	0.06%	2,269
Jan 27, 2026	33.93	33.93	33.92	33.93	33.92	-	1,285
Jan 26, 2026	33.93	33.93	33.91	33.93	33.92	-	224
Jan 23, 2026	33.93	33.93	33.93	33.93	33.92	0.09%	88
Jan 21, 2026	33.90	33.93	33.90	33.90	33.89	-	169
Jan 20, 2026	33.90	33.92	33.90	33.90	33.89	-0.09%	1,072
Jan 19, 2026	33.93	33.93	30.50	33.93	33.92	-	1,528
Jan 16, 2026	33.93	33.93	33.90	33.93	33.92	0.06%	1,796
Jan 15, 2026	33.91	33.95	33.91	33.91	33.90	-0.12%	4,039
Jan 14, 2026	33.95	33.95	33.95	33.95	33.94	-	1,189
Jan 13, 2026	33.95	33.95	33.95	33.95	33.94	-	11,016
Jan 12, 2026	33.95	33.95	33.95	33.95	33.94	-	161
Jan 9, 2026	33.95	33.95	33.90	33.95	33.94	0.06%	7,165
Jan 8, 2026	33.93	33.95	33.93	33.93	33.92	-0.06%	547
Jan 7, 2026	33.95	33.95	33.95	33.95	33.94	0.15%	42
Jan 6, 2026	33.90	33.95	33.90	33.90	33.89	-0.09%	919
Jan 5, 2026	33.93	33.93	33.93	33.93	33.92	-	1,500
Jan 2, 2026	33.93	33.93	33.93	33.93	33.92	-	5,254
Dec 31, 2025	33.93	33.93	33.93	33.93	33.92	1.07%	70
Dec 30, 2025	33.57	33.57	33.50	33.57	33.56	0.21%	530
Dec 29, 2025	33.50	33.50	33.50	33.50	33.49	7.72%	670
Dec 24, 2025	31.10	31.10	31.10	31.10	31.09	-7.16%	100
Dec 23, 2025	33.50	33.50	31.00	33.50	33.49	8.06%	9,444
Dec 22, 2025	31.00	33.95	30.38	31.00	30.99	-8.69%	4,376
Dec 19, 2025	33.95	33.95	31.20	33.95	33.94	-	523
Dec 18, 2025	33.95	33.95	33.95	33.95	33.94	-	83
Dec 17, 2025	33.95	33.95	32.00	33.95	33.94	-0.15%	1,546
Dec 16, 2025	34.00	34.00	34.00	34.00	33.99	8.97%	390
Dec 15, 2025	31.20	35.00	31.20	31.20	31.19	-9.57%	9,115
Dec 12, 2025	34.50	35.00	34.50	34.50	34.49	-	34
Dec 11, 2025	34.50	35.00	34.50	34.50	34.49	-	6,244
Dec 10, 2025	34.50	35.00	34.50	34.50	34.49	-	11,535
Dec 9, 2025	34.50	34.50	31.82	34.50	34.49	0.06%	4,429
Dec 8, 2025	34.48	34.48	31.20	34.48	34.47	1.56%	1,709
Dec 5, 2025	33.95	33.95	33.79	33.95	33.94	0.47%	1,256
Dec 4, 2025	33.79	33.80	33.79	33.79	33.78	-0.03%	86
Dec 3, 2025	33.80	33.80	33.80	33.80	33.79	-	10
Dec 1, 2025	33.80	33.95	33.80	33.80	33.79	9.03%	293
Nov 27, 2025	31.00	34.97	31.00	31.00	30.89	-11.35%	2,192
Nov 26, 2025	34.97	34.97	32.00	34.97	34.85	1.36%	1,787