Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.590
+0.080 (1.77%)
Mar 6, 2026, 4:00 PM EST - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.52 | 4.65 | 4.51 | 4.59 | 4.59 | 1.77% | 529,765 |
| Mar 5, 2026 | 4.47 | 4.62 | 4.47 | 4.51 | 4.51 | 0.89% | 384,907 |
| Mar 4, 2026 | 4.42 | 4.53 | 4.34 | 4.47 | 4.47 | 0.22% | 383,412 |
| Mar 3, 2026 | 4.58 | 4.60 | 4.41 | 4.46 | 4.46 | -2.19% | 473,356 |
| Mar 2, 2026 | 4.62 | 4.66 | 4.46 | 4.56 | 4.56 | 2.01% | 684,845 |
| Feb 27, 2026 | 4.42 | 4.50 | 4.37 | 4.47 | 4.47 | 2.29% | 402,332 |
| Feb 26, 2026 | 4.31 | 4.43 | 4.30 | 4.37 | 4.37 | 0.69% | 358,886 |
| Feb 25, 2026 | 4.43 | 4.43 | 4.29 | 4.34 | 4.34 | -2.03% | 225,236 |
| Feb 24, 2026 | 4.37 | 4.52 | 4.26 | 4.43 | 4.43 | 3.26% | 341,582 |
| Feb 23, 2026 | 4.43 | 4.49 | 4.25 | 4.29 | 4.29 | -3.16% | 618,345 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.37 | 4.43 | 4.43 | -1.99% | 328,661 |
| Feb 19, 2026 | 4.56 | 4.62 | 4.46 | 4.52 | 4.52 | - | 473,511 |
| Feb 18, 2026 | 4.42 | 4.55 | 4.41 | 4.52 | 4.52 | 2.49% | 457,001 |
| Feb 17, 2026 | 4.35 | 4.48 | 4.20 | 4.41 | 4.41 | 0.92% | 582,076 |
| Feb 13, 2026 | 4.15 | 4.37 | 4.15 | 4.37 | 4.37 | 5.81% | 453,947 |
| Feb 12, 2026 | 4.14 | 4.17 | 3.95 | 4.13 | 4.13 | -2.13% | 478,738 |
| Feb 11, 2026 | 4.00 | 4.25 | 4.00 | 4.22 | 4.22 | 5.50% | 550,707 |
| Feb 10, 2026 | 4.07 | 4.11 | 4.00 | 4.00 | 4.00 | -2.91% | 245,728 |
| Feb 9, 2026 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | 0.49% | 219,170 |
| Feb 6, 2026 | 4.04 | 4.12 | 4.00 | 4.10 | 4.10 | 3.54% | 288,544 |
| Feb 5, 2026 | 4.00 | 4.02 | 3.87 | 3.96 | 3.96 | -1.49% | 254,056 |
| Feb 4, 2026 | 4.10 | 4.13 | 3.94 | 4.02 | 4.02 | -1.47% | 343,008 |
| Feb 3, 2026 | 3.96 | 4.09 | 3.92 | 4.08 | 4.08 | 2.26% | 314,517 |
| Feb 2, 2026 | 3.90 | 4.00 | 3.87 | 3.99 | 3.99 | 1.27% | 257,658 |
| Jan 30, 2026 | 3.88 | 3.97 | 3.85 | 3.94 | 3.94 | 1.03% | 326,967 |
| Jan 29, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 1.83% | 327,815 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | 1.06% | 227,932 |
| Jan 27, 2026 | 3.73 | 3.83 | 3.70 | 3.79 | 3.79 | 1.61% | 256,709 |
| Jan 26, 2026 | 3.75 | 3.77 | 3.66 | 3.73 | 3.73 | 0.54% | 280,367 |
| Jan 23, 2026 | 3.72 | 3.80 | 3.70 | 3.71 | 3.71 | 0.54% | 313,887 |
| Jan 22, 2026 | 3.71 | 3.75 | 3.67 | 3.69 | 3.69 | -1.07% | 379,350 |
| Jan 21, 2026 | 3.66 | 3.79 | 3.65 | 3.73 | 3.73 | 2.19% | 255,600 |
| Jan 20, 2026 | 3.68 | 3.71 | 3.60 | 3.65 | 3.65 | 0.27% | 288,810 |
| Jan 16, 2026 | 3.66 | 3.69 | 3.62 | 3.64 | 3.64 | - | 296,292 |
| Jan 15, 2026 | 3.67 | 3.69 | 3.58 | 3.64 | 3.64 | -1.09% | 319,073 |
| Jan 14, 2026 | 3.55 | 3.72 | 3.54 | 3.68 | 3.68 | 3.66% | 734,460 |
| Jan 13, 2026 | 3.44 | 3.58 | 3.43 | 3.55 | 3.55 | 4.72% | 512,131 |
| Jan 12, 2026 | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | 0.89% | 352,061 |
| Jan 9, 2026 | 3.39 | 3.41 | 3.35 | 3.36 | 3.36 | -0.59% | 354,738 |
| Jan 8, 2026 | 3.22 | 3.42 | 3.22 | 3.38 | 3.38 | 4.97% | 736,702 |
| Jan 7, 2026 | 3.38 | 3.39 | 3.19 | 3.22 | 3.22 | -3.59% | 752,939 |
| Jan 6, 2026 | 3.45 | 3.46 | 3.32 | 3.34 | 3.34 | -2.62% | 677,793 |
| Jan 5, 2026 | 3.66 | 3.71 | 3.43 | 3.43 | 3.43 | -5.77% | 1,193,665 |
| Jan 2, 2026 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | 2.82% | 299,498 |
| Dec 31, 2025 | 3.57 | 3.59 | 3.54 | 3.54 | 3.54 | - | 595,898 |
| Dec 30, 2025 | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | -0.56% | 572,201 |
| Dec 29, 2025 | 3.58 | 3.63 | 3.54 | 3.56 | 3.56 | -0.56% | 638,740 |
| Dec 26, 2025 | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | -1.92% | 424,233 |
| Dec 24, 2025 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 2.82% | 297,741 |
| Dec 23, 2025 | 3.57 | 3.62 | 3.51 | 3.55 | 3.55 | - | 836,193 |
| Dec 22, 2025 | 3.55 | 3.62 | 3.51 | 3.55 | 3.55 | 0.57% | 665,791 |
| Dec 19, 2025 | 3.57 | 3.61 | 3.51 | 3.53 | 3.53 | -0.84% | 653,274 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.55 | 3.56 | 3.56 | -4.30% | 764,219 |
| Dec 17, 2025 | 3.79 | 3.85 | 3.70 | 3.72 | 3.72 | -1.06% | 522,779 |
| Dec 16, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | -2.08% | 479,793 |
| Dec 15, 2025 | 4.00 | 4.01 | 3.77 | 3.84 | 3.84 | -6.11% | 536,716 |
| Dec 12, 2025 | 4.06 | 4.11 | 4.02 | 4.09 | 3.97 | 0.49% | 550,972 |
| Dec 11, 2025 | 4.08 | 4.13 | 4.02 | 4.07 | 3.95 | -0.25% | 474,947 |
| Dec 10, 2025 | 4.15 | 4.15 | 4.06 | 4.08 | 3.96 | -1.21% | 855,261 |
| Dec 9, 2025 | 4.15 | 4.17 | 4.10 | 4.13 | 4.01 | 0.24% | 300,231 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.07 | 4.12 | 4.00 | -2.14% | 307,746 |
| Dec 5, 2025 | 4.17 | 4.27 | 4.17 | 4.21 | 4.09 | 0.48% | 309,347 |
| Dec 4, 2025 | 4.16 | 4.20 | 4.12 | 4.19 | 4.07 | 1.45% | 275,324 |
| Dec 3, 2025 | 4.04 | 4.17 | 4.00 | 4.13 | 4.01 | 4.56% | 293,906 |
| Dec 2, 2025 | 4.02 | 4.06 | 3.95 | 3.95 | 3.83 | -2.23% | 317,384 |
| Dec 1, 2025 | 3.92 | 4.06 | 3.92 | 4.04 | 3.92 | 2.80% | 323,320 |
| Nov 28, 2025 | 3.88 | 3.95 | 3.87 | 3.93 | 3.81 | 1.81% | 121,166 |
| Nov 26, 2025 | 3.80 | 3.90 | 3.80 | 3.86 | 3.75 | 1.58% | 287,171 |
| Nov 25, 2025 | 3.82 | 3.85 | 3.77 | 3.80 | 3.69 | -0.26% | 298,856 |
| Nov 24, 2025 | 3.83 | 3.86 | 3.77 | 3.81 | 3.70 | -0.26% | 382,740 |
| Nov 21, 2025 | 3.72 | 3.84 | 3.71 | 3.82 | 3.71 | 2.69% | 498,172 |
| Nov 20, 2025 | 3.88 | 3.92 | 3.71 | 3.72 | 3.61 | -3.63% | 768,499 |
| Nov 19, 2025 | 4.02 | 4.05 | 3.85 | 3.86 | 3.75 | -4.93% | 597,437 |
| Nov 18, 2025 | 4.06 | 4.11 | 4.02 | 4.06 | 3.94 | -0.25% | 552,028 |
| Nov 17, 2025 | 4.25 | 4.30 | 4.06 | 4.07 | 3.95 | -4.46% | 478,700 |
| Nov 14, 2025 | 4.32 | 4.32 | 4.23 | 4.26 | 4.14 | -1.84% | 632,242 |
| Nov 13, 2025 | 4.41 | 4.45 | 4.32 | 4.34 | 4.21 | -1.14% | 711,881 |
| Nov 12, 2025 | 4.50 | 4.55 | 4.38 | 4.39 | 4.26 | -4.36% | 507,847 |
| Nov 11, 2025 | 4.48 | 4.60 | 4.48 | 4.59 | 4.46 | 3.15% | 249,337 |
| Nov 10, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.32 | - | 260,003 |
| Nov 7, 2025 | 4.39 | 4.47 | 4.38 | 4.45 | 4.32 | 2.06% | 271,679 |
| Nov 6, 2025 | 4.38 | 4.42 | 4.35 | 4.36 | 4.23 | -0.46% | 231,567 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.35 | 4.38 | 4.25 | - | 188,292 |
| Nov 4, 2025 | 4.38 | 4.41 | 4.33 | 4.38 | 4.25 | -0.90% | 289,218 |
| Nov 3, 2025 | 4.37 | 4.44 | 4.31 | 4.42 | 4.29 | 0.91% | 364,795 |
| Oct 31, 2025 | 4.40 | 4.44 | 4.37 | 4.38 | 4.25 | -0.68% | 333,894 |
| Oct 30, 2025 | 4.40 | 4.46 | 4.39 | 4.41 | 4.28 | - | 338,123 |
| Oct 29, 2025 | 4.44 | 4.51 | 4.40 | 4.41 | 4.28 | -0.45% | 308,978 |
| Oct 28, 2025 | 4.52 | 4.54 | 4.41 | 4.43 | 4.30 | -1.77% | 244,464 |
| Oct 27, 2025 | 4.56 | 4.58 | 4.51 | 4.51 | 4.38 | -0.88% | 291,864 |
| Oct 24, 2025 | 4.60 | 4.67 | 4.51 | 4.55 | 4.42 | -0.44% | 179,463 |
| Oct 23, 2025 | 4.58 | 4.62 | 4.56 | 4.57 | 4.44 | 1.33% | 194,778 |
| Oct 22, 2025 | 4.49 | 4.54 | 4.47 | 4.51 | 4.38 | 0.89% | 328,994 |
| Oct 21, 2025 | 4.53 | 4.55 | 4.47 | 4.47 | 4.34 | -0.89% | 284,738 |
| Oct 20, 2025 | 4.54 | 4.60 | 4.46 | 4.51 | 4.38 | -0.44% | 278,329 |
| Oct 17, 2025 | 4.53 | 4.56 | 4.46 | 4.53 | 4.40 | -0.22% | 329,563 |
| Oct 16, 2025 | 4.72 | 4.73 | 4.50 | 4.54 | 4.41 | -3.61% | 513,707 |
| Oct 15, 2025 | 4.73 | 4.74 | 4.64 | 4.71 | 4.57 | 1.07% | 408,509 |
| Oct 14, 2025 | 4.74 | 4.74 | 4.63 | 4.66 | 4.52 | -2.71% | 213,778 |
| Oct 13, 2025 | 4.73 | 4.80 | 4.66 | 4.79 | 4.65 | 2.79% | 222,364 |