Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
3.720
-0.070 (-1.85%)
At close: Jun 29, 2026, 4:00 PM EDT
3.720
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT
Evolution Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.81 | 3.81 | 3.71 | 3.73 | - | -1.72% | 324,908 |
| Jun 26, 2026 | 3.79 | 3.87 | 3.72 | 3.79 | 3.79 | -1.04% | 1,197,490 |
| Jun 25, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | 3.83 | 0.26% | 300,922 |
| Jun 24, 2026 | 3.79 | 3.85 | 3.76 | 3.82 | 3.82 | -0.78% | 280,703 |
| Jun 23, 2026 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | 1.05% | 250,816 |
| Jun 22, 2026 | 3.90 | 3.93 | 3.81 | 3.81 | 3.81 | -1.30% | 192,215 |
| Jun 18, 2026 | 3.85 | 3.88 | 3.79 | 3.86 | 3.86 | -0.26% | 337,707 |
| Jun 17, 2026 | 3.88 | 3.93 | 3.84 | 3.87 | 3.87 | -0.51% | 217,756 |
| Jun 16, 2026 | 3.83 | 3.91 | 3.80 | 3.89 | 3.89 | 0.26% | 411,260 |
| Jun 15, 2026 | 4.03 | 4.04 | 3.85 | 3.88 | 3.88 | -3.96% | 858,619 |
| Jun 12, 2026 | 4.24 | 4.33 | 4.16 | 4.16 | 4.04 | -2.12% | 448,045 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.23 | 4.25 | 4.13 | -2.07% | 504,354 |
| Jun 10, 2026 | 4.34 | 4.46 | 4.33 | 4.34 | 4.21 | 1.17% | 332,571 |
| Jun 9, 2026 | 4.35 | 4.42 | 4.29 | 4.29 | 4.17 | -2.28% | 290,609 |
| Jun 8, 2026 | 4.43 | 4.52 | 4.38 | 4.39 | 4.26 | -0.23% | 258,121 |
| Jun 5, 2026 | 4.51 | 4.55 | 4.39 | 4.40 | 4.27 | -3.30% | 225,655 |
| Jun 4, 2026 | 4.33 | 4.55 | 4.33 | 4.55 | 4.42 | 4.84% | 452,046 |
| Jun 3, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | 4.21 | -0.23% | 302,155 |
| Jun 2, 2026 | 4.31 | 4.42 | 4.31 | 4.35 | 4.22 | 1.40% | 255,146 |
| Jun 1, 2026 | 4.30 | 4.40 | 4.27 | 4.29 | 4.17 | 1.18% | 363,930 |
| May 29, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.12 | -0.47% | 328,177 |
| May 28, 2026 | 4.24 | 4.34 | 4.23 | 4.26 | 4.14 | 0.95% | 268,827 |
| May 27, 2026 | 4.25 | 4.30 | 4.16 | 4.22 | 4.10 | -1.17% | 303,250 |
| May 26, 2026 | 4.39 | 4.45 | 4.27 | 4.27 | 4.15 | -3.17% | 289,930 |
| May 22, 2026 | 4.53 | 4.59 | 4.36 | 4.41 | 4.28 | -3.29% | 454,116 |
| May 21, 2026 | 4.53 | 4.60 | 4.49 | 4.56 | 4.43 | 0.44% | 316,875 |
| May 20, 2026 | 4.72 | 4.78 | 4.52 | 4.54 | 4.41 | -4.02% | 416,472 |
| May 19, 2026 | 4.69 | 4.80 | 4.69 | 4.73 | 4.59 | 0.85% | 247,000 |
| May 18, 2026 | 4.64 | 4.79 | 4.57 | 4.69 | 4.55 | 0.64% | 332,202 |
| May 15, 2026 | 4.49 | 4.68 | 4.49 | 4.66 | 4.53 | 3.79% | 529,941 |
| May 14, 2026 | 4.24 | 4.52 | 4.23 | 4.49 | 4.36 | 6.65% | 501,041 |
| May 13, 2026 | 4.31 | 4.50 | 4.20 | 4.21 | 4.09 | -12.11% | 1,084,932 |
| May 12, 2026 | 4.75 | 4.84 | 4.75 | 4.79 | 4.65 | 0.21% | 352,704 |
| May 11, 2026 | 4.69 | 4.80 | 4.67 | 4.78 | 4.64 | 2.80% | 196,664 |
| May 8, 2026 | 4.69 | 4.76 | 4.64 | 4.65 | 4.52 | -1.27% | 149,258 |
| May 7, 2026 | 4.67 | 4.72 | 4.55 | 4.71 | 4.57 | - | 203,349 |
| May 6, 2026 | 4.82 | 4.83 | 4.68 | 4.71 | 4.57 | -4.85% | 317,489 |
| May 5, 2026 | 4.90 | 4.99 | 4.84 | 4.95 | 4.81 | 0.41% | 294,316 |
| May 4, 2026 | 4.82 | 4.94 | 4.81 | 4.93 | 4.79 | 1.86% | 241,326 |
| May 1, 2026 | 4.81 | 4.86 | 4.66 | 4.84 | 4.70 | 0.83% | 329,044 |
| Apr 30, 2026 | 4.71 | 4.84 | 4.71 | 4.80 | 4.66 | 0.84% | 288,883 |
| Apr 29, 2026 | 4.79 | 4.80 | 4.68 | 4.76 | 4.62 | 0.42% | 295,533 |
| Apr 28, 2026 | 4.75 | 4.80 | 4.65 | 4.74 | 4.60 | 0.85% | 340,187 |
| Apr 27, 2026 | 4.76 | 4.82 | 4.69 | 4.70 | 4.56 | -1.05% | 350,411 |
| Apr 24, 2026 | 4.76 | 4.79 | 4.68 | 4.75 | 4.61 | -1.04% | 452,512 |
| Apr 23, 2026 | 4.54 | 4.85 | 4.53 | 4.80 | 4.66 | 6.67% | 696,621 |
| Apr 22, 2026 | 4.24 | 4.51 | 4.24 | 4.50 | 4.37 | 8.70% | 1,001,473 |
| Apr 21, 2026 | 4.23 | 4.27 | 4.10 | 4.14 | 4.02 | -1.66% | 403,068 |
| Apr 20, 2026 | 4.16 | 4.23 | 4.13 | 4.21 | 4.09 | 1.94% | 461,274 |
| Apr 17, 2026 | 4.15 | 4.17 | 4.04 | 4.13 | 4.01 | -2.36% | 498,930 |
| Apr 16, 2026 | 4.22 | 4.26 | 4.18 | 4.23 | 4.11 | - | 245,404 |
| Apr 15, 2026 | 4.23 | 4.27 | 4.19 | 4.23 | 4.11 | - | 259,028 |
| Apr 14, 2026 | 4.43 | 4.47 | 4.22 | 4.23 | 4.11 | -5.16% | 398,729 |
| Apr 13, 2026 | 4.47 | 4.54 | 4.43 | 4.46 | 4.33 | 0.45% | 208,110 |
| Apr 10, 2026 | 4.40 | 4.45 | 4.37 | 4.44 | 4.31 | - | 216,618 |
| Apr 9, 2026 | 4.48 | 4.52 | 4.39 | 4.44 | 4.31 | - | 265,528 |
| Apr 8, 2026 | 4.43 | 4.49 | 4.32 | 4.44 | 4.31 | -5.53% | 378,576 |
| Apr 7, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.56 | 3.07% | 323,712 |
| Apr 6, 2026 | 4.46 | 4.58 | 4.43 | 4.56 | 4.43 | 2.93% | 240,751 |
| Apr 2, 2026 | 4.47 | 4.56 | 4.40 | 4.43 | 4.30 | 1.37% | 285,786 |
| Apr 1, 2026 | 4.50 | 4.56 | 4.37 | 4.37 | 4.24 | -4.59% | 320,814 |
| Mar 31, 2026 | 4.67 | 4.83 | 4.54 | 4.58 | 4.45 | -1.93% | 574,378 |
| Mar 30, 2026 | 4.70 | 4.80 | 4.62 | 4.67 | 4.54 | 0.21% | 485,923 |
| Mar 27, 2026 | 4.56 | 4.69 | 4.54 | 4.66 | 4.53 | 2.19% | 494,590 |
| Mar 26, 2026 | 4.50 | 4.62 | 4.50 | 4.56 | 4.43 | 2.01% | 328,811 |
| Mar 25, 2026 | 4.49 | 4.51 | 4.38 | 4.47 | 4.34 | -0.89% | 272,706 |
| Mar 24, 2026 | 4.56 | 4.64 | 4.50 | 4.51 | 4.38 | - | 418,595 |
| Mar 23, 2026 | 4.55 | 4.60 | 4.45 | 4.51 | 4.38 | -2.38% | 384,605 |
| Mar 20, 2026 | 4.60 | 4.69 | 4.56 | 4.62 | 4.49 | 0.43% | 599,961 |
| Mar 19, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.47 | 3.37% | 578,387 |
| Mar 18, 2026 | 4.47 | 4.54 | 4.42 | 4.45 | 4.32 | -0.89% | 380,009 |
| Mar 17, 2026 | 4.55 | 4.61 | 4.49 | 4.49 | 4.36 | -2.18% | 390,159 |
| Mar 16, 2026 | 4.60 | 4.67 | 4.47 | 4.59 | 4.46 | 0.44% | 414,416 |
| Mar 13, 2026 | 4.74 | 4.77 | 4.64 | 4.69 | 4.44 | -1.47% | 413,716 |
| Mar 12, 2026 | 4.82 | 4.86 | 4.69 | 4.76 | 4.50 | -0.42% | 509,764 |
| Mar 11, 2026 | 4.68 | 4.80 | 4.58 | 4.78 | 4.52 | 1.92% | 472,420 |
| Mar 10, 2026 | 4.61 | 4.71 | 4.51 | 4.69 | 4.44 | 1.08% | 419,277 |
| Mar 9, 2026 | 4.70 | 4.80 | 4.58 | 4.64 | 4.39 | 1.09% | 898,481 |
| Mar 6, 2026 | 4.52 | 4.65 | 4.51 | 4.59 | 4.34 | 1.77% | 532,368 |
| Mar 5, 2026 | 4.47 | 4.62 | 4.47 | 4.51 | 4.27 | 0.89% | 390,074 |
| Mar 4, 2026 | 4.42 | 4.53 | 4.34 | 4.47 | 4.23 | 0.22% | 383,513 |
| Mar 3, 2026 | 4.58 | 4.60 | 4.41 | 4.46 | 4.22 | -2.19% | 475,459 |
| Mar 2, 2026 | 4.62 | 4.66 | 4.46 | 4.56 | 4.32 | 2.01% | 687,244 |
| Feb 27, 2026 | 4.42 | 4.50 | 4.37 | 4.47 | 4.23 | 2.29% | 402,756 |
| Feb 26, 2026 | 4.31 | 4.43 | 4.30 | 4.37 | 4.14 | 0.69% | 358,886 |
| Feb 25, 2026 | 4.43 | 4.43 | 4.29 | 4.34 | 4.11 | -2.03% | 227,355 |
| Feb 24, 2026 | 4.37 | 4.52 | 4.26 | 4.43 | 4.19 | 3.26% | 341,768 |
| Feb 23, 2026 | 4.43 | 4.49 | 4.25 | 4.29 | 4.06 | -3.16% | 618,698 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.37 | 4.43 | 4.19 | -1.99% | 328,786 |
| Feb 19, 2026 | 4.56 | 4.62 | 4.46 | 4.52 | 4.28 | - | 473,549 |
| Feb 18, 2026 | 4.42 | 4.55 | 4.41 | 4.52 | 4.28 | 2.49% | 457,035 |
| Feb 17, 2026 | 4.35 | 4.48 | 4.20 | 4.41 | 4.17 | 0.92% | 584,873 |
| Feb 13, 2026 | 4.15 | 4.37 | 4.15 | 4.37 | 4.14 | 5.81% | 454,341 |
| Feb 12, 2026 | 4.14 | 4.17 | 3.95 | 4.13 | 3.91 | -2.13% | 481,780 |
| Feb 11, 2026 | 4.00 | 4.25 | 4.00 | 4.22 | 3.99 | 5.50% | 551,793 |
| Feb 10, 2026 | 4.07 | 4.11 | 4.00 | 4.00 | 3.79 | -2.91% | 246,207 |
| Feb 9, 2026 | 4.07 | 4.13 | 4.02 | 4.12 | 3.90 | 0.49% | 219,280 |
| Feb 6, 2026 | 4.04 | 4.12 | 4.00 | 4.10 | 3.88 | 3.54% | 288,548 |
| Feb 5, 2026 | 4.00 | 4.02 | 3.87 | 3.96 | 3.75 | -1.49% | 254,585 |
| Feb 4, 2026 | 4.10 | 4.13 | 3.94 | 4.02 | 3.80 | -1.47% | 343,214 |