Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
4.740
+0.040 (0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.75 | 4.80 | 4.65 | 4.74 | 4.74 | 0.85% | 340,080 |
| Apr 27, 2026 | 4.76 | 4.82 | 4.69 | 4.70 | 4.70 | -1.05% | 350,399 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.68 | 4.75 | 4.75 | -1.04% | 452,491 |
| Apr 23, 2026 | 4.54 | 4.85 | 4.53 | 4.80 | 4.80 | 6.67% | 695,442 |
| Apr 22, 2026 | 4.24 | 4.51 | 4.24 | 4.50 | 4.50 | 8.70% | 994,793 |
| Apr 21, 2026 | 4.23 | 4.27 | 4.10 | 4.14 | 4.14 | -1.66% | 403,040 |
| Apr 20, 2026 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | 1.94% | 461,194 |
| Apr 17, 2026 | 4.15 | 4.17 | 4.04 | 4.13 | 4.13 | -2.36% | 498,084 |
| Apr 16, 2026 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | - | 245,390 |
| Apr 15, 2026 | 4.23 | 4.27 | 4.19 | 4.23 | 4.23 | - | 259,006 |
| Apr 14, 2026 | 4.43 | 4.47 | 4.22 | 4.23 | 4.23 | -5.16% | 397,968 |
| Apr 13, 2026 | 4.47 | 4.54 | 4.43 | 4.46 | 4.46 | 0.45% | 208,084 |
| Apr 10, 2026 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | - | 216,118 |
| Apr 9, 2026 | 4.48 | 4.52 | 4.39 | 4.44 | 4.44 | - | 265,500 |
| Apr 8, 2026 | 4.43 | 4.49 | 4.32 | 4.44 | 4.44 | -5.53% | 378,084 |
| Apr 7, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 3.07% | 322,961 |
| Apr 6, 2026 | 4.46 | 4.58 | 4.43 | 4.56 | 4.56 | 2.93% | 240,011 |
| Apr 2, 2026 | 4.47 | 4.56 | 4.40 | 4.43 | 4.43 | 1.37% | 285,606 |
| Apr 1, 2026 | 4.50 | 4.56 | 4.37 | 4.37 | 4.37 | -4.59% | 319,518 |
| Mar 31, 2026 | 4.67 | 4.83 | 4.54 | 4.58 | 4.58 | -1.93% | 574,260 |
| Mar 30, 2026 | 4.70 | 4.80 | 4.62 | 4.67 | 4.67 | 0.21% | 485,664 |
| Mar 27, 2026 | 4.56 | 4.69 | 4.54 | 4.66 | 4.66 | 2.19% | 494,341 |
| Mar 26, 2026 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | 2.01% | 323,791 |
| Mar 25, 2026 | 4.49 | 4.51 | 4.38 | 4.47 | 4.47 | -0.89% | 272,684 |
| Mar 24, 2026 | 4.56 | 4.64 | 4.50 | 4.51 | 4.51 | - | 418,390 |
| Mar 23, 2026 | 4.55 | 4.60 | 4.45 | 4.51 | 4.51 | -2.38% | 384,525 |
| Mar 20, 2026 | 4.60 | 4.69 | 4.56 | 4.62 | 4.62 | 0.43% | 589,858 |
| Mar 19, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 3.37% | 574,313 |
| Mar 18, 2026 | 4.47 | 4.54 | 4.42 | 4.45 | 4.45 | -0.89% | 380,009 |
| Mar 17, 2026 | 4.55 | 4.61 | 4.49 | 4.49 | 4.49 | -2.18% | 390,149 |
| Mar 16, 2026 | 4.60 | 4.67 | 4.47 | 4.59 | 4.59 | -2.13% | 412,014 |
| Mar 13, 2026 | 4.74 | 4.77 | 4.64 | 4.69 | 4.57 | -1.47% | 413,716 |
| Mar 12, 2026 | 4.82 | 4.86 | 4.69 | 4.76 | 4.64 | -0.42% | 509,764 |
| Mar 11, 2026 | 4.68 | 4.80 | 4.58 | 4.78 | 4.66 | 1.92% | 472,420 |
| Mar 10, 2026 | 4.61 | 4.71 | 4.51 | 4.69 | 4.57 | 1.08% | 419,277 |
| Mar 9, 2026 | 4.70 | 4.80 | 4.58 | 4.64 | 4.52 | 1.09% | 898,481 |
| Mar 6, 2026 | 4.52 | 4.65 | 4.51 | 4.59 | 4.47 | 1.77% | 532,368 |
| Mar 5, 2026 | 4.47 | 4.62 | 4.47 | 4.51 | 4.39 | 0.89% | 390,074 |
| Mar 4, 2026 | 4.42 | 4.53 | 4.34 | 4.47 | 4.36 | 0.22% | 383,513 |
| Mar 3, 2026 | 4.58 | 4.60 | 4.41 | 4.46 | 4.35 | -2.19% | 475,459 |
| Mar 2, 2026 | 4.62 | 4.66 | 4.46 | 4.56 | 4.44 | 2.01% | 687,244 |
| Feb 27, 2026 | 4.42 | 4.50 | 4.37 | 4.47 | 4.36 | 2.29% | 402,756 |
| Feb 26, 2026 | 4.31 | 4.43 | 4.30 | 4.37 | 4.26 | 0.69% | 358,886 |
| Feb 25, 2026 | 4.43 | 4.43 | 4.29 | 4.34 | 4.23 | -2.03% | 227,355 |
| Feb 24, 2026 | 4.37 | 4.52 | 4.26 | 4.43 | 4.32 | 3.26% | 341,768 |
| Feb 23, 2026 | 4.43 | 4.49 | 4.25 | 4.29 | 4.18 | -3.16% | 618,698 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.37 | 4.43 | 4.32 | -1.99% | 328,786 |
| Feb 19, 2026 | 4.56 | 4.62 | 4.46 | 4.52 | 4.40 | - | 473,549 |
| Feb 18, 2026 | 4.42 | 4.55 | 4.41 | 4.52 | 4.40 | 2.49% | 457,035 |
| Feb 17, 2026 | 4.35 | 4.48 | 4.20 | 4.41 | 4.30 | 0.92% | 584,873 |
| Feb 13, 2026 | 4.15 | 4.37 | 4.15 | 4.37 | 4.26 | 5.81% | 454,341 |
| Feb 12, 2026 | 4.14 | 4.17 | 3.95 | 4.13 | 4.02 | -2.13% | 481,780 |
| Feb 11, 2026 | 4.00 | 4.25 | 4.00 | 4.22 | 4.11 | 5.50% | 551,793 |
| Feb 10, 2026 | 4.07 | 4.11 | 4.00 | 4.00 | 3.90 | -2.91% | 246,207 |
| Feb 9, 2026 | 4.07 | 4.13 | 4.02 | 4.12 | 4.01 | 0.49% | 219,280 |
| Feb 6, 2026 | 4.04 | 4.12 | 4.00 | 4.10 | 4.00 | 3.54% | 288,548 |
| Feb 5, 2026 | 4.00 | 4.02 | 3.87 | 3.96 | 3.86 | -1.49% | 254,585 |
| Feb 4, 2026 | 4.10 | 4.13 | 3.94 | 4.02 | 3.92 | -1.47% | 343,214 |
| Feb 3, 2026 | 3.96 | 4.09 | 3.92 | 4.08 | 3.98 | 2.26% | 314,825 |
| Feb 2, 2026 | 3.90 | 4.00 | 3.87 | 3.99 | 3.89 | 1.27% | 257,722 |
| Jan 30, 2026 | 3.88 | 3.97 | 3.85 | 3.94 | 3.84 | 1.03% | 327,967 |
| Jan 29, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.80 | 1.83% | 328,538 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.77 | 3.83 | 3.73 | 1.06% | 228,042 |
| Jan 27, 2026 | 3.73 | 3.83 | 3.70 | 3.79 | 3.69 | 1.61% | 256,863 |
| Jan 26, 2026 | 3.75 | 3.77 | 3.66 | 3.73 | 3.63 | 0.54% | 281,200 |
| Jan 23, 2026 | 3.72 | 3.80 | 3.70 | 3.71 | 3.62 | 0.54% | 314,373 |
| Jan 22, 2026 | 3.71 | 3.75 | 3.67 | 3.69 | 3.60 | -1.07% | 379,500 |
| Jan 21, 2026 | 3.66 | 3.79 | 3.65 | 3.73 | 3.63 | 2.19% | 255,636 |
| Jan 20, 2026 | 3.68 | 3.71 | 3.60 | 3.65 | 3.56 | 0.27% | 289,349 |
| Jan 16, 2026 | 3.66 | 3.69 | 3.62 | 3.64 | 3.55 | - | 306,083 |
| Jan 15, 2026 | 3.67 | 3.69 | 3.58 | 3.64 | 3.55 | -1.09% | 319,123 |
| Jan 14, 2026 | 3.55 | 3.72 | 3.54 | 3.68 | 3.59 | 3.66% | 737,765 |
| Jan 13, 2026 | 3.44 | 3.58 | 3.43 | 3.55 | 3.46 | 4.72% | 514,048 |
| Jan 12, 2026 | 3.38 | 3.44 | 3.36 | 3.39 | 3.30 | 0.89% | 352,264 |
| Jan 9, 2026 | 3.39 | 3.41 | 3.35 | 3.36 | 3.27 | -0.59% | 354,738 |
| Jan 8, 2026 | 3.22 | 3.42 | 3.22 | 3.38 | 3.29 | 4.97% | 737,297 |
| Jan 7, 2026 | 3.38 | 3.39 | 3.19 | 3.22 | 3.14 | -3.59% | 760,008 |
| Jan 6, 2026 | 3.45 | 3.46 | 3.32 | 3.34 | 3.25 | -2.62% | 678,407 |
| Jan 5, 2026 | 3.66 | 3.71 | 3.43 | 3.43 | 3.34 | -5.77% | 1,195,189 |
| Jan 2, 2026 | 3.56 | 3.64 | 3.54 | 3.64 | 3.55 | 2.82% | 299,628 |
| Dec 31, 2025 | 3.57 | 3.59 | 3.54 | 3.54 | 3.45 | - | 600,964 |
| Dec 30, 2025 | 3.58 | 3.62 | 3.54 | 3.54 | 3.45 | -0.56% | 582,387 |
| Dec 29, 2025 | 3.58 | 3.63 | 3.54 | 3.56 | 3.47 | -0.56% | 639,483 |
| Dec 26, 2025 | 3.65 | 3.66 | 3.56 | 3.58 | 3.49 | -1.92% | 424,233 |
| Dec 24, 2025 | 3.54 | 3.66 | 3.54 | 3.65 | 3.56 | 2.82% | 297,774 |
| Dec 23, 2025 | 3.57 | 3.62 | 3.51 | 3.55 | 3.46 | - | 836,207 |
| Dec 22, 2025 | 3.55 | 3.62 | 3.51 | 3.55 | 3.46 | 0.57% | 665,821 |
| Dec 19, 2025 | 3.57 | 3.61 | 3.51 | 3.53 | 3.44 | -0.84% | 653,274 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.55 | 3.56 | 3.47 | -4.30% | 764,219 |
| Dec 17, 2025 | 3.79 | 3.85 | 3.70 | 3.72 | 3.62 | -1.06% | 522,779 |
| Dec 16, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.66 | -2.08% | 479,793 |
| Dec 15, 2025 | 4.00 | 4.01 | 3.77 | 3.84 | 3.74 | -6.11% | 536,716 |
| Dec 12, 2025 | 4.06 | 4.11 | 4.02 | 4.09 | 3.87 | 0.49% | 550,972 |
| Dec 11, 2025 | 4.08 | 4.13 | 4.02 | 4.07 | 3.85 | -0.25% | 474,947 |
| Dec 10, 2025 | 4.15 | 4.15 | 4.06 | 4.08 | 3.86 | -1.21% | 855,261 |
| Dec 9, 2025 | 4.15 | 4.17 | 4.10 | 4.13 | 3.91 | 0.24% | 300,231 |
| Dec 8, 2025 | 4.20 | 4.20 | 4.07 | 4.12 | 3.90 | -2.14% | 307,746 |
| Dec 5, 2025 | 4.17 | 4.27 | 4.17 | 4.21 | 3.98 | 0.48% | 309,347 |
| Dec 4, 2025 | 4.16 | 4.20 | 4.12 | 4.19 | 3.96 | 1.45% | 275,324 |
| Dec 3, 2025 | 4.04 | 4.17 | 4.00 | 4.13 | 3.91 | 4.56% | 293,906 |