Everpure, Inc. (P)
NYSE: P · Real-Time Price · USD
70.93
-3.04 (-4.11%)
At close: Apr 28, 2026, 4:00 PM EDT
72.61
+1.68 (2.37%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Everpure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.80 | 73.11 | 69.76 | 70.93 | 70.93 | -4.11% | 1,977,731 |
| Apr 27, 2026 | 72.02 | 74.64 | 70.81 | 73.97 | 73.97 | 3.56% | 2,829,858 |
| Apr 24, 2026 | 69.95 | 72.09 | 69.08 | 71.43 | 71.43 | 2.07% | 2,645,908 |
| Apr 23, 2026 | 68.47 | 70.44 | 67.78 | 69.98 | 69.98 | 0.89% | 2,606,819 |
| Apr 22, 2026 | 70.19 | 71.16 | 68.81 | 69.36 | 69.36 | 0.27% | 2,699,931 |
| Apr 21, 2026 | 68.15 | 70.26 | 67.65 | 69.17 | 69.17 | 1.72% | 2,414,652 |
| Apr 20, 2026 | 66.87 | 68.54 | 66.24 | 68.00 | 68.00 | 1.54% | 2,162,288 |
| Apr 17, 2026 | 68.00 | 69.10 | 66.97 | 66.97 | 66.97 | -1.22% | 2,027,550 |
| Apr 16, 2026 | 65.44 | 67.83 | 64.54 | 67.80 | 67.80 | 4.48% | 2,818,595 |
| Apr 15, 2026 | 64.35 | 65.26 | 63.92 | 64.89 | 64.89 | 1.39% | 2,335,991 |
| Apr 14, 2026 | 64.60 | 64.67 | 62.75 | 64.00 | 64.00 | 1.19% | 2,597,586 |
| Apr 13, 2026 | 60.41 | 63.30 | 60.41 | 63.25 | 63.25 | 3.79% | 2,585,905 |
| Apr 10, 2026 | 61.02 | 61.45 | 60.20 | 60.94 | 60.94 | 1.25% | 2,158,762 |
| Apr 9, 2026 | 62.46 | 63.15 | 59.40 | 60.19 | 60.19 | -3.31% | 2,431,165 |
| Apr 8, 2026 | 65.28 | 65.95 | 61.82 | 62.25 | 62.25 | 0.58% | 5,360,275 |
| Apr 7, 2026 | 60.62 | 62.32 | 60.31 | 61.89 | 61.89 | 1.18% | 1,819,710 |
| Apr 6, 2026 | 62.56 | 63.80 | 61.05 | 61.17 | 61.17 | -2.10% | 1,800,308 |
| Apr 2, 2026 | 59.00 | 62.58 | 58.91 | 62.48 | 62.48 | 2.31% | 1,864,991 |
| Apr 1, 2026 | 60.76 | 62.45 | 60.00 | 61.07 | 61.07 | 3.44% | 2,561,539 |
| Mar 31, 2026 | 57.83 | 59.63 | 56.94 | 59.04 | 59.04 | 3.60% | 3,200,342 |
| Mar 30, 2026 | 59.75 | 60.40 | 56.78 | 56.99 | 56.99 | -3.37% | 2,814,105 |
| Mar 27, 2026 | 61.31 | 61.32 | 58.00 | 58.98 | 58.98 | -4.93% | 2,581,838 |
| Mar 26, 2026 | 64.16 | 64.76 | 62.01 | 62.04 | 62.04 | -5.24% | 1,914,991 |
| Mar 25, 2026 | 65.87 | 67.30 | 65.23 | 65.47 | 65.47 | 0.49% | 2,199,963 |
| Mar 24, 2026 | 64.04 | 65.35 | 63.31 | 65.15 | 65.15 | 1.07% | 1,375,468 |
| Mar 23, 2026 | 63.77 | 65.60 | 63.00 | 64.46 | 64.46 | 2.92% | 2,374,261 |
| Mar 20, 2026 | 64.68 | 65.20 | 62.21 | 62.63 | 62.63 | -4.31% | 4,403,168 |
| Mar 19, 2026 | 63.19 | 66.10 | 62.75 | 65.45 | 65.45 | 1.65% | 1,879,501 |
| Mar 18, 2026 | 63.70 | 65.65 | 63.66 | 64.39 | 64.39 | 1.50% | 2,125,534 |
| Mar 17, 2026 | 63.32 | 64.65 | 63.03 | 63.44 | 63.44 | 0.94% | 1,816,611 |
| Mar 16, 2026 | 62.91 | 63.38 | 61.80 | 62.85 | 62.85 | 2.20% | 2,958,666 |
| Mar 13, 2026 | 61.70 | 62.69 | 60.48 | 61.50 | 61.50 | 0.82% | 2,124,391 |
| Mar 12, 2026 | 61.41 | 62.28 | 60.63 | 61.00 | 61.00 | -1.76% | 2,000,805 |
| Mar 11, 2026 | 61.63 | 63.06 | 61.36 | 62.09 | 62.09 | 1.72% | 2,595,168 |
| Mar 10, 2026 | 63.35 | 64.18 | 60.84 | 61.04 | 61.04 | -2.91% | 3,816,923 |
| Mar 9, 2026 | 60.90 | 63.05 | 59.38 | 62.87 | 62.87 | 3.23% | 2,988,071 |
| Mar 6, 2026 | 59.23 | 61.61 | 58.88 | 60.90 | 60.90 | -0.38% | 3,517,228 |
| Mar 5, 2026 | 60.53 | 63.05 | 59.81 | 61.13 | 61.13 | -0.37% | 3,476,945 |
| Mar 4, 2026 | 62.45 | 63.12 | 61.34 | 61.36 | 61.36 | -0.62% | 4,558,221 |
| Mar 3, 2026 | 63.32 | 63.40 | 60.32 | 61.74 | 61.74 | -5.78% | 3,769,060 |
| Mar 2, 2026 | 62.29 | 65.66 | 61.80 | 65.53 | 65.53 | 2.04% | 3,782,569 |
| Feb 27, 2026 | 63.13 | 66.76 | 62.99 | 64.22 | 64.22 | -2.67% | 6,572,480 |
| Feb 26, 2026 | 73.52 | 73.80 | 61.16 | 65.98 | 65.98 | -10.30% | 10,287,598 |
| Feb 25, 2026 | 68.75 | 74.28 | 68.75 | 73.56 | 73.56 | 8.62% | 6,619,581 |
| Feb 24, 2026 | 68.61 | 70.88 | 67.31 | 67.72 | 67.72 | -1.05% | 4,727,669 |
| Feb 23, 2026 | 72.50 | 73.21 | 68.39 | 68.44 | 68.44 | -7.43% | 4,149,601 |
| Feb 20, 2026 | 73.22 | 75.61 | 73.21 | 73.93 | 73.93 | 0.46% | 2,485,359 |
| Feb 19, 2026 | 72.15 | 73.66 | 71.50 | 73.59 | 73.59 | 1.36% | 2,508,857 |
| Feb 18, 2026 | 73.03 | 74.31 | 71.03 | 72.60 | 72.60 | -0.12% | 2,408,543 |
| Feb 17, 2026 | 72.19 | 73.88 | 71.10 | 72.69 | 72.69 | -1.57% | 3,477,680 |
| Feb 13, 2026 | 71.44 | 75.46 | 70.21 | 73.85 | 73.85 | 4.29% | 3,301,672 |
| Feb 12, 2026 | 76.38 | 76.84 | 70.60 | 70.81 | 70.81 | -6.89% | 3,990,389 |
| Feb 11, 2026 | 75.89 | 76.68 | 71.39 | 76.05 | 76.05 | 3.27% | 3,373,367 |
| Feb 10, 2026 | 76.00 | 76.16 | 73.42 | 73.64 | 73.64 | -1.05% | 2,717,399 |
| Feb 9, 2026 | 71.34 | 75.55 | 70.00 | 74.42 | 74.42 | 4.83% | 4,039,718 |
| Feb 6, 2026 | 66.33 | 71.51 | 66.32 | 70.99 | 70.99 | 10.44% | 4,558,585 |
| Feb 5, 2026 | 64.95 | 67.05 | 64.02 | 64.28 | 64.28 | -4.44% | 3,114,326 |
| Feb 4, 2026 | 67.67 | 68.75 | 65.35 | 67.27 | 67.27 | -1.61% | 4,237,196 |
| Feb 3, 2026 | 71.16 | 72.09 | 67.07 | 68.37 | 68.37 | -2.80% | 2,954,561 |
| Feb 2, 2026 | 68.62 | 72.08 | 68.20 | 70.34 | 70.34 | 1.15% | 3,106,501 |
| Jan 30, 2026 | 72.90 | 73.45 | 69.18 | 69.54 | 69.54 | -4.23% | 2,456,496 |
| Jan 29, 2026 | 74.09 | 74.35 | 69.88 | 72.61 | 72.61 | -2.26% | 3,331,551 |
| Jan 28, 2026 | 74.57 | 75.90 | 73.81 | 74.29 | 74.29 | 0.23% | 2,658,396 |
| Jan 27, 2026 | 73.85 | 74.41 | 72.04 | 74.12 | 74.12 | 1.80% | 2,383,523 |
| Jan 26, 2026 | 69.89 | 73.22 | 69.81 | 72.81 | 72.81 | 4.39% | 2,807,781 |
| Jan 23, 2026 | 71.16 | 71.25 | 69.04 | 69.75 | 69.75 | -2.34% | 2,223,464 |
| Jan 22, 2026 | 74.63 | 74.99 | 71.01 | 71.42 | 71.42 | -0.45% | 2,422,273 |
| Jan 21, 2026 | 70.48 | 73.19 | 69.07 | 71.74 | 71.74 | 2.40% | 3,031,967 |
| Jan 20, 2026 | 70.23 | 72.54 | 69.76 | 70.06 | 70.06 | -3.90% | 3,322,955 |
| Jan 16, 2026 | 72.69 | 74.03 | 71.79 | 72.90 | 72.90 | 0.75% | 4,669,667 |
| Jan 15, 2026 | 72.81 | 76.23 | 72.08 | 72.36 | 72.36 | 2.54% | 5,308,969 |
| Jan 14, 2026 | 74.93 | 74.94 | 70.50 | 70.57 | 70.57 | -6.42% | 4,828,264 |
| Jan 13, 2026 | 74.60 | 77.40 | 73.75 | 75.41 | 75.41 | 4.10% | 7,034,525 |
| Jan 12, 2026 | 68.00 | 73.80 | 67.61 | 72.44 | 72.44 | 8.15% | 6,520,541 |
| Jan 9, 2026 | 66.00 | 67.78 | 65.13 | 66.98 | 66.98 | 1.95% | 3,359,772 |
| Jan 8, 2026 | 68.50 | 68.76 | 64.27 | 65.70 | 65.70 | -4.21% | 3,676,434 |
| Jan 7, 2026 | 69.06 | 69.78 | 67.82 | 68.59 | 68.59 | -0.64% | 3,616,217 |
| Jan 6, 2026 | 70.08 | 70.23 | 67.05 | 69.03 | 69.03 | -0.90% | 4,550,041 |
| Jan 5, 2026 | 70.24 | 70.80 | 68.10 | 69.66 | 69.66 | 0.94% | 3,763,295 |
| Jan 2, 2026 | 68.43 | 69.66 | 67.93 | 69.01 | 69.01 | 2.98% | 3,315,203 |
| Dec 31, 2025 | 67.78 | 67.88 | 66.72 | 67.01 | 67.01 | -1.15% | 1,958,395 |
| Dec 30, 2025 | 68.47 | 68.73 | 67.57 | 67.79 | 67.79 | -0.94% | 1,989,629 |
| Dec 29, 2025 | 68.19 | 69.89 | 68.03 | 68.43 | 68.43 | -1.23% | 2,379,461 |
| Dec 26, 2025 | 67.38 | 69.48 | 66.75 | 69.28 | 69.28 | 3.42% | 2,123,112 |
| Dec 24, 2025 | 66.62 | 67.23 | 66.10 | 66.99 | 66.99 | -0.42% | 2,242,193 |
| Dec 23, 2025 | 67.31 | 68.00 | 65.41 | 67.27 | 67.27 | -0.07% | 2,988,006 |
| Dec 22, 2025 | 69.91 | 70.35 | 67.07 | 67.32 | 67.32 | -2.62% | 4,031,413 |
| Dec 19, 2025 | 67.60 | 69.44 | 67.47 | 69.13 | 69.13 | 3.09% | 5,002,916 |
| Dec 18, 2025 | 67.99 | 68.43 | 66.29 | 67.06 | 67.06 | 1.12% | 3,535,454 |
| Dec 17, 2025 | 69.02 | 69.96 | 66.16 | 66.32 | 66.32 | -4.88% | 3,040,324 |
| Dec 16, 2025 | 69.76 | 70.72 | 68.21 | 69.72 | 69.72 | 0.22% | 3,259,253 |
| Dec 15, 2025 | 71.06 | 71.69 | 69.48 | 69.57 | 69.57 | -2.45% | 3,846,262 |
| Dec 12, 2025 | 74.78 | 75.98 | 70.35 | 71.32 | 71.32 | -6.00% | 5,276,214 |
| Dec 11, 2025 | 73.16 | 76.39 | 72.04 | 75.87 | 75.87 | 3.01% | 3,946,014 |
| Dec 10, 2025 | 70.21 | 74.12 | 69.88 | 73.65 | 73.65 | 4.99% | 5,091,257 |
| Dec 9, 2025 | 70.26 | 71.43 | 70.02 | 70.15 | 70.15 | -1.25% | 3,868,279 |
| Dec 8, 2025 | 71.33 | 72.72 | 70.21 | 71.04 | 71.04 | 0.87% | 4,999,749 |
| Dec 5, 2025 | 71.33 | 71.98 | 69.51 | 70.43 | 70.43 | -2.45% | 6,675,018 |
| Dec 4, 2025 | 68.44 | 72.33 | 68.11 | 72.20 | 72.20 | 4.87% | 10,733,061 |
| Dec 3, 2025 | 78.80 | 79.71 | 68.34 | 68.85 | 68.85 | -27.31% | 21,465,133 |