Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.210
+0.020 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
4.280
+0.070 (1.66%)
After-hours: Dec 5, 2025, 8:00 PM EST
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.17 | 4.27 | 4.17 | 4.21 | 4.21 | 0.48% | 307,904 |
| Dec 4, 2025 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 1.45% | 275,324 |
| Dec 3, 2025 | 4.04 | 4.17 | 4.00 | 4.13 | 4.13 | 4.56% | 293,906 |
| Dec 2, 2025 | 4.02 | 4.06 | 3.95 | 3.95 | 3.95 | -2.23% | 317,377 |
| Dec 1, 2025 | 3.92 | 4.06 | 3.92 | 4.04 | 4.04 | 2.80% | 323,273 |
| Nov 28, 2025 | 3.88 | 3.95 | 3.87 | 3.93 | 3.93 | 1.81% | 121,098 |
| Nov 26, 2025 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 1.58% | 287,156 |
| Nov 25, 2025 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | -0.26% | 298,846 |
| Nov 24, 2025 | 3.83 | 3.86 | 3.77 | 3.81 | 3.81 | -0.26% | 382,740 |
| Nov 21, 2025 | 3.72 | 3.84 | 3.71 | 3.82 | 3.82 | 2.69% | 497,815 |
| Nov 20, 2025 | 3.88 | 3.92 | 3.71 | 3.72 | 3.72 | -3.63% | 768,497 |
| Nov 19, 2025 | 4.02 | 4.05 | 3.85 | 3.86 | 3.86 | -4.93% | 597,437 |
| Nov 18, 2025 | 4.06 | 4.11 | 4.02 | 4.06 | 4.06 | -0.25% | 552,028 |
| Nov 17, 2025 | 4.25 | 4.30 | 4.06 | 4.07 | 4.07 | -4.46% | 478,700 |
| Nov 14, 2025 | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | -1.84% | 632,242 |
| Nov 13, 2025 | 4.41 | 4.45 | 4.32 | 4.34 | 4.34 | -1.14% | 711,881 |
| Nov 12, 2025 | 4.50 | 4.55 | 4.38 | 4.39 | 4.39 | -4.36% | 507,847 |
| Nov 11, 2025 | 4.48 | 4.60 | 4.48 | 4.59 | 4.59 | 3.15% | 249,337 |
| Nov 10, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | - | 260,003 |
| Nov 7, 2025 | 4.39 | 4.47 | 4.38 | 4.45 | 4.45 | 2.06% | 271,679 |
| Nov 6, 2025 | 4.38 | 4.42 | 4.35 | 4.36 | 4.36 | -0.46% | 231,567 |
| Nov 5, 2025 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | - | 188,292 |
| Nov 4, 2025 | 4.38 | 4.41 | 4.33 | 4.38 | 4.38 | -0.90% | 289,218 |
| Nov 3, 2025 | 4.37 | 4.44 | 4.31 | 4.42 | 4.42 | 0.91% | 364,795 |
| Oct 31, 2025 | 4.40 | 4.44 | 4.37 | 4.38 | 4.38 | -0.68% | 333,894 |
| Oct 30, 2025 | 4.40 | 4.46 | 4.39 | 4.41 | 4.41 | - | 338,123 |
| Oct 29, 2025 | 4.44 | 4.51 | 4.40 | 4.41 | 4.41 | -0.45% | 308,978 |
| Oct 28, 2025 | 4.52 | 4.54 | 4.41 | 4.43 | 4.43 | -1.77% | 244,464 |
| Oct 27, 2025 | 4.56 | 4.58 | 4.51 | 4.51 | 4.51 | -0.88% | 291,864 |
| Oct 24, 2025 | 4.60 | 4.67 | 4.51 | 4.55 | 4.55 | -0.44% | 179,463 |
| Oct 23, 2025 | 4.58 | 4.62 | 4.56 | 4.57 | 4.57 | 1.33% | 194,778 |
| Oct 22, 2025 | 4.49 | 4.54 | 4.47 | 4.51 | 4.51 | 0.89% | 328,994 |
| Oct 21, 2025 | 4.53 | 4.55 | 4.47 | 4.47 | 4.47 | -0.89% | 284,738 |
| Oct 20, 2025 | 4.54 | 4.60 | 4.46 | 4.51 | 4.51 | -0.44% | 278,329 |
| Oct 17, 2025 | 4.53 | 4.56 | 4.46 | 4.53 | 4.53 | -0.22% | 329,563 |
| Oct 16, 2025 | 4.72 | 4.73 | 4.50 | 4.54 | 4.54 | -3.61% | 513,707 |
| Oct 15, 2025 | 4.73 | 4.74 | 4.64 | 4.71 | 4.71 | 1.07% | 408,509 |
| Oct 14, 2025 | 4.74 | 4.74 | 4.63 | 4.66 | 4.66 | -2.71% | 213,778 |
| Oct 13, 2025 | 4.73 | 4.80 | 4.66 | 4.79 | 4.79 | 2.79% | 222,364 |
| Oct 10, 2025 | 4.86 | 4.94 | 4.65 | 4.66 | 4.66 | -5.48% | 706,401 |
| Oct 9, 2025 | 4.86 | 4.93 | 4.80 | 4.93 | 4.93 | 1.65% | 221,266 |
| Oct 8, 2025 | 4.84 | 4.88 | 4.82 | 4.85 | 4.85 | 0.41% | 224,432 |
| Oct 7, 2025 | 4.84 | 4.88 | 4.80 | 4.83 | 4.83 | 0.42% | 250,086 |
| Oct 6, 2025 | 4.99 | 5.03 | 4.78 | 4.81 | 4.81 | -2.04% | 508,901 |
| Oct 3, 2025 | 4.89 | 4.95 | 4.85 | 4.91 | 4.91 | 1.45% | 284,178 |
| Oct 2, 2025 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | -0.82% | 251,339 |
| Oct 1, 2025 | 4.81 | 4.94 | 4.77 | 4.88 | 4.88 | 1.24% | 219,670 |
| Sep 30, 2025 | 4.90 | 4.94 | 4.78 | 4.82 | 4.82 | -1.23% | 319,852 |
| Sep 29, 2025 | 4.98 | 4.98 | 4.85 | 4.88 | 4.88 | -2.01% | 247,884 |
| Sep 26, 2025 | 4.96 | 5.06 | 4.90 | 4.98 | 4.98 | 0.81% | 200,771 |
| Sep 25, 2025 | 5.08 | 5.10 | 4.90 | 4.94 | 4.94 | -2.76% | 224,750 |
| Sep 24, 2025 | 4.91 | 5.09 | 4.91 | 5.08 | 5.08 | 3.67% | 286,786 |
| Sep 23, 2025 | 4.88 | 5.02 | 4.85 | 4.90 | 4.90 | 0.41% | 253,101 |
| Sep 22, 2025 | 5.05 | 5.13 | 4.88 | 4.88 | 4.88 | -7.92% | 359,217 |
| Sep 19, 2025 | 5.47 | 5.49 | 5.28 | 5.30 | 5.18 | -3.11% | 403,355 |
| Sep 18, 2025 | 5.50 | 5.53 | 5.44 | 5.47 | 5.35 | - | 226,464 |
| Sep 17, 2025 | 5.55 | 5.70 | 5.40 | 5.47 | 5.35 | -0.55% | 576,961 |
| Sep 16, 2025 | 5.34 | 5.51 | 5.34 | 5.50 | 5.38 | 4.36% | 878,745 |
| Sep 15, 2025 | 5.27 | 5.35 | 5.25 | 5.27 | 5.15 | 0.96% | 220,758 |
| Sep 12, 2025 | 5.25 | 5.28 | 5.20 | 5.22 | 5.10 | -0.38% | 103,637 |
| Sep 11, 2025 | 5.18 | 5.24 | 5.16 | 5.24 | 5.12 | 0.19% | 113,288 |
| Sep 10, 2025 | 5.13 | 5.24 | 5.12 | 5.23 | 5.11 | 2.15% | 92,976 |
| Sep 9, 2025 | 5.15 | 5.23 | 5.12 | 5.12 | 5.00 | -0.97% | 108,430 |
| Sep 8, 2025 | 5.02 | 5.21 | 5.02 | 5.17 | 5.05 | 1.97% | 202,549 |
| Sep 5, 2025 | 5.04 | 5.10 | 5.01 | 5.07 | 4.96 | -0.39% | 115,772 |
| Sep 4, 2025 | 5.00 | 5.09 | 4.98 | 5.09 | 4.97 | 2.21% | 133,319 |
| Sep 3, 2025 | 5.13 | 5.14 | 4.96 | 4.98 | 4.87 | -3.86% | 185,066 |
| Sep 2, 2025 | 5.17 | 5.21 | 5.14 | 5.18 | 5.06 | 0.39% | 107,018 |
| Aug 29, 2025 | 5.15 | 5.23 | 5.15 | 5.16 | 5.04 | 0.58% | 207,319 |
| Aug 28, 2025 | 5.10 | 5.13 | 5.07 | 5.13 | 5.01 | 0.59% | 107,065 |
| Aug 27, 2025 | 5.11 | 5.15 | 5.10 | 5.10 | 4.98 | 0.20% | 101,219 |
| Aug 26, 2025 | 5.10 | 5.11 | 5.05 | 5.09 | 4.97 | -0.39% | 107,298 |
| Aug 25, 2025 | 5.04 | 5.13 | 5.04 | 5.11 | 4.99 | 0.59% | 142,052 |
| Aug 22, 2025 | 5.00 | 5.12 | 4.96 | 5.08 | 4.96 | 1.80% | 261,326 |
| Aug 21, 2025 | 4.87 | 5.01 | 4.87 | 4.99 | 4.88 | 2.04% | 136,945 |
| Aug 20, 2025 | 4.85 | 4.93 | 4.85 | 4.89 | 4.78 | 0.82% | 116,098 |
| Aug 19, 2025 | 5.02 | 5.08 | 4.84 | 4.85 | 4.74 | -3.77% | 226,895 |
| Aug 18, 2025 | 4.98 | 5.11 | 4.98 | 5.04 | 4.93 | 0.60% | 158,024 |
| Aug 15, 2025 | 5.03 | 5.06 | 4.98 | 5.01 | 4.90 | -0.20% | 140,469 |
| Aug 14, 2025 | 5.03 | 5.03 | 4.94 | 5.02 | 4.91 | -0.99% | 99,966 |
| Aug 13, 2025 | 5.05 | 5.09 | 5.01 | 5.07 | 4.96 | 0.60% | 136,673 |
| Aug 12, 2025 | 4.92 | 5.07 | 4.92 | 5.04 | 4.93 | 2.23% | 196,013 |
| Aug 11, 2025 | 4.80 | 4.93 | 4.76 | 4.93 | 4.82 | 2.71% | 153,324 |
| Aug 8, 2025 | 4.76 | 4.82 | 4.71 | 4.80 | 4.69 | 1.91% | 116,747 |
| Aug 7, 2025 | 4.89 | 4.94 | 4.71 | 4.71 | 4.60 | -2.48% | 128,090 |
| Aug 6, 2025 | 4.80 | 4.94 | 4.80 | 4.83 | 4.72 | 1.05% | 180,068 |
| Aug 5, 2025 | 4.67 | 4.78 | 4.64 | 4.78 | 4.67 | 2.80% | 204,268 |
| Aug 4, 2025 | 4.64 | 4.69 | 4.59 | 4.65 | 4.54 | - | 148,902 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.64 | 4.65 | 4.54 | -3.73% | 175,844 |
| Jul 31, 2025 | 4.83 | 4.92 | 4.80 | 4.83 | 4.72 | -1.02% | 122,804 |
| Jul 30, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | 4.77 | -2.59% | 89,463 |
| Jul 29, 2025 | 5.10 | 5.10 | 4.97 | 5.01 | 4.90 | -1.18% | 177,898 |
| Jul 28, 2025 | 5.09 | 5.14 | 5.04 | 5.07 | 4.96 | 0.20% | 162,991 |
| Jul 25, 2025 | 5.03 | 5.08 | 4.97 | 5.06 | 4.95 | 0.60% | 156,232 |
| Jul 24, 2025 | 4.92 | 5.03 | 4.91 | 5.03 | 4.92 | 2.44% | 286,476 |
| Jul 23, 2025 | 4.89 | 4.94 | 4.89 | 4.91 | 4.80 | 0.82% | 199,648 |
| Jul 22, 2025 | 4.76 | 4.94 | 4.76 | 4.87 | 4.76 | 2.74% | 248,161 |
| Jul 21, 2025 | 4.79 | 4.82 | 4.69 | 4.74 | 4.63 | -0.63% | 248,254 |
| Jul 18, 2025 | 4.85 | 4.85 | 4.76 | 4.77 | 4.66 | -0.83% | 150,245 |
| Jul 17, 2025 | 4.77 | 4.85 | 4.75 | 4.81 | 4.70 | 0.84% | 126,307 |