Evolution Petroleum Corporation (EPM)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.48 | 5.53 | 5.40 | 5.53 | 5.53 | 238,181 |
| May 01, 2024 | 5.50 | 5.55 | 5.41 | 5.41 | 5.41 | 338,900 |
| Apr 30, 2024 | 5.85 | 5.85 | 5.35 | 5.40 | 5.40 | 566,300 |
| Apr 29, 2024 | 5.75 | 5.90 | 5.75 | 5.87 | 5.87 | 360,200 |
| Apr 26, 2024 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | 180,000 |
| Apr 25, 2024 | 5.74 | 5.80 | 5.69 | 5.78 | 5.78 | 164,900 |
| Apr 24, 2024 | 5.71 | 5.75 | 5.68 | 5.75 | 5.75 | 164,400 |
| Apr 23, 2024 | 5.74 | 5.84 | 5.70 | 5.71 | 5.71 | 127,900 |
| Apr 22, 2024 | 5.70 | 5.79 | 5.68 | 5.74 | 5.74 | 182,400 |
| Apr 19, 2024 | 5.63 | 5.76 | 5.58 | 5.73 | 5.73 | 184,000 |
| Apr 18, 2024 | 5.62 | 5.75 | 5.60 | 5.63 | 5.63 | 219,100 |
| Apr 17, 2024 | 5.78 | 5.85 | 5.58 | 5.61 | 5.61 | 333,300 |
| Apr 16, 2024 | 5.88 | 5.88 | 5.76 | 5.81 | 5.81 | 217,200 |
| Apr 15, 2024 | 5.78 | 5.99 | 5.77 | 5.89 | 5.89 | 289,300 |
| Apr 12, 2024 | 5.97 | 6.03 | 5.75 | 5.76 | 5.76 | 289,700 |
| Apr 11, 2024 | 5.96 | 5.99 | 5.90 | 5.94 | 5.94 | 176,800 |
| Apr 10, 2024 | 5.97 | 6.04 | 5.91 | 5.96 | 5.96 | 278,000 |
| Apr 09, 2024 | 6.07 | 6.14 | 6.00 | 6.04 | 6.04 | 169,000 |
| Apr 08, 2024 | 6.11 | 6.11 | 6.02 | 6.07 | 6.07 | 176,500 |
| Apr 05, 2024 | 6.00 | 6.16 | 5.91 | 6.10 | 6.10 | 324,500 |
| Apr 04, 2024 | 6.24 | 6.24 | 5.91 | 5.95 | 5.95 | 569,800 |
| Apr 03, 2024 | 6.24 | 6.27 | 6.18 | 6.25 | 6.25 | 250,000 |
| Apr 02, 2024 | 6.15 | 6.28 | 6.08 | 6.25 | 6.25 | 424,000 |
| Apr 01, 2024 | 6.15 | 6.17 | 6.04 | 6.11 | 6.11 | 219,100 |
| Mar 28, 2024 | 6.03 | 6.17 | 6.03 | 6.14 | 6.14 | 260,600 |
| Mar 27, 2024 | 5.85 | 6.04 | 5.82 | 6.04 | 6.04 | 217,300 |
| Mar 26, 2024 | 6.02 | 6.04 | 5.86 | 5.86 | 5.86 | 183,200 |
| Mar 25, 2024 | 5.98 | 6.09 | 5.96 | 5.99 | 5.99 | 269,400 |
| Mar 22, 2024 | 6.09 | 6.09 | 5.94 | 5.95 | 5.95 | 126,500 |
| Mar 21, 2024 | 6.08 | 6.10 | 5.99 | 6.09 | 6.09 | 218,200 |
| Mar 20, 2024 | 5.96 | 6.08 | 5.95 | 6.07 | 6.07 | 261,400 |
| Mar 19, 2024 | 5.94 | 6.02 | 5.91 | 6.02 | 6.02 | 309,800 |
| Mar 18, 2024 | 5.98 | 6.01 | 5.87 | 5.94 | 5.94 | 276,100 |
| Mar 15, 2024 | 5.86 | 6.03 | 5.86 | 6.00 | 6.00 | 410,500 |
| Mar 14, 2024 | 5.95 | 6.00 | 5.84 | 5.89 | 5.89 | 302,100 |
| Mar 14, 2024 | 0.12 Dividend | |||||
| Mar 13, 2024 | 5.96 | 6.08 | 5.96 | 6.04 | 5.92 | 288,100 |
| Mar 12, 2024 | 5.98 | 6.01 | 5.89 | 5.92 | 5.80 | 275,900 |
| Mar 11, 2024 | 5.84 | 5.99 | 5.77 | 5.98 | 5.86 | 227,800 |
| Mar 08, 2024 | 5.89 | 5.93 | 5.81 | 5.90 | 5.78 | 224,300 |
| Mar 07, 2024 | 5.81 | 5.90 | 5.79 | 5.84 | 5.72 | 195,800 |
| Mar 06, 2024 | 5.98 | 5.99 | 5.76 | 5.77 | 5.66 | 290,100 |
| Mar 05, 2024 | 5.76 | 5.96 | 5.76 | 5.90 | 5.78 | 298,600 |
| Mar 04, 2024 | 5.84 | 5.89 | 5.73 | 5.77 | 5.66 | 191,300 |
| Mar 01, 2024 | 5.87 | 5.99 | 5.82 | 5.83 | 5.71 | 259,200 |
| Feb 29, 2024 | 5.73 | 5.90 | 5.73 | 5.86 | 5.74 | 348,000 |
| Feb 28, 2024 | 5.77 | 5.78 | 5.67 | 5.69 | 5.58 | 194,100 |
| Feb 27, 2024 | 5.69 | 5.76 | 5.66 | 5.76 | 5.65 | 184,200 |
| Feb 26, 2024 | 5.70 | 5.76 | 5.59 | 5.66 | 5.55 | 336,700 |
| Feb 23, 2024 | 5.59 | 5.71 | 5.47 | 5.71 | 5.60 | 225,400 |
| Feb 22, 2024 | 5.66 | 5.70 | 5.58 | 5.66 | 5.55 | 316,300 |
| Feb 21, 2024 | 5.53 | 5.73 | 5.53 | 5.68 | 5.57 | 222,200 |
| Feb 20, 2024 | 5.53 | 5.64 | 5.50 | 5.50 | 5.39 | 282,200 |
| Feb 16, 2024 | 5.69 | 5.70 | 5.59 | 5.63 | 5.52 | 368,300 |
| Feb 15, 2024 | 5.37 | 5.71 | 5.37 | 5.71 | 5.60 | 265,100 |
| Feb 14, 2024 | 5.36 | 5.40 | 5.28 | 5.35 | 5.24 | 160,500 |
| Feb 13, 2024 | 5.55 | 5.55 | 5.27 | 5.30 | 5.19 | 340,800 |
| Feb 12, 2024 | 5.51 | 5.62 | 5.50 | 5.54 | 5.43 | 354,700 |
| Feb 09, 2024 | 5.55 | 5.63 | 5.44 | 5.50 | 5.39 | 499,100 |
| Feb 08, 2024 | 5.35 | 5.57 | 5.34 | 5.52 | 5.41 | 347,000 |
| Feb 07, 2024 | 5.02 | 5.33 | 5.00 | 5.29 | 5.18 | 516,300 |
| Feb 06, 2024 | 5.18 | 5.23 | 5.09 | 5.10 | 5.00 | 375,400 |
| Feb 05, 2024 | 5.30 | 5.35 | 5.07 | 5.16 | 5.06 | 544,300 |
| Feb 02, 2024 | 5.38 | 5.40 | 5.17 | 5.30 | 5.19 | 643,600 |
| Feb 01, 2024 | 5.63 | 5.65 | 5.39 | 5.39 | 5.28 | 555,200 |
| Jan 31, 2024 | 5.77 | 5.77 | 5.59 | 5.61 | 5.50 | 288,400 |
| Jan 30, 2024 | 5.72 | 5.78 | 5.66 | 5.78 | 5.67 | 242,400 |
| Jan 29, 2024 | 5.65 | 5.75 | 5.64 | 5.75 | 5.64 | 258,200 |
| Jan 26, 2024 | 5.78 | 5.80 | 5.57 | 5.67 | 5.56 | 413,900 |
| Jan 25, 2024 | 5.78 | 5.82 | 5.64 | 5.78 | 5.67 | 553,900 |
| Jan 24, 2024 | 5.78 | 5.84 | 5.65 | 5.70 | 5.59 | 1,141,000 |
| Jan 23, 2024 | 5.86 | 5.89 | 5.74 | 5.76 | 5.65 | 159,700 |
| Jan 22, 2024 | 5.71 | 5.84 | 5.66 | 5.84 | 5.72 | 304,300 |
| Jan 19, 2024 | 5.75 | 5.75 | 5.60 | 5.68 | 5.57 | 222,200 |
| Jan 18, 2024 | 5.77 | 5.79 | 5.63 | 5.71 | 5.60 | 233,300 |
| Jan 17, 2024 | 5.81 | 5.81 | 5.70 | 5.74 | 5.63 | 261,400 |
| Jan 16, 2024 | 6.01 | 6.05 | 5.85 | 5.85 | 5.73 | 257,700 |
| Jan 12, 2024 | 6.05 | 6.21 | 5.99 | 6.01 | 5.89 | 352,400 |
| Jan 11, 2024 | 5.77 | 6.10 | 5.74 | 5.96 | 5.84 | 671,500 |
| Jan 10, 2024 | 5.65 | 5.97 | 5.62 | 5.78 | 5.67 | 565,500 |
| Jan 09, 2024 | 5.70 | 5.71 | 5.47 | 5.55 | 5.44 | 459,900 |
| Jan 08, 2024 | 5.74 | 5.74 | 5.62 | 5.65 | 5.54 | 708,600 |
| Jan 05, 2024 | 5.87 | 5.88 | 5.72 | 5.73 | 5.62 | 528,800 |
| Jan 04, 2024 | 5.89 | 5.91 | 5.73 | 5.89 | 5.77 | 451,200 |
| Jan 03, 2024 | 5.80 | 5.89 | 5.76 | 5.84 | 5.72 | 315,500 |
| Jan 02, 2024 | 5.89 | 5.98 | 5.78 | 5.79 | 5.67 | 337,200 |
| Dec 29, 2023 | 5.87 | 5.88 | 5.76 | 5.81 | 5.69 | 372,700 |
| Dec 28, 2023 | 5.85 | 5.89 | 5.78 | 5.83 | 5.71 | 245,100 |
| Dec 27, 2023 | 5.96 | 5.97 | 5.86 | 5.88 | 5.76 | 278,300 |
| Dec 26, 2023 | 5.94 | 5.97 | 5.91 | 5.94 | 5.82 | 295,700 |
| Dec 22, 2023 | 5.93 | 6.02 | 5.91 | 5.93 | 5.81 | 280,100 |
| Dec 21, 2023 | 5.91 | 5.94 | 5.85 | 5.92 | 5.80 | 235,700 |
| Dec 20, 2023 | 6.07 | 6.11 | 5.88 | 5.90 | 5.78 | 326,600 |
| Dec 19, 2023 | 5.89 | 6.07 | 5.86 | 6.06 | 5.94 | 269,700 |
| Dec 18, 2023 | 6.02 | 6.12 | 5.89 | 5.91 | 5.79 | 404,700 |
| Dec 15, 2023 | 5.97 | 6.05 | 5.85 | 6.04 | 5.92 | 873,400 |
| Dec 14, 2023 | 5.90 | 6.05 | 5.90 | 5.93 | 5.81 | 354,300 |
| Dec 14, 2023 | 0.12 Dividend | |||||
| Dec 13, 2023 | 5.80 | 5.98 | 5.73 | 5.94 | 5.70 | 329,100 |
| Dec 12, 2023 | 5.89 | 5.89 | 5.68 | 5.75 | 5.52 | 530,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.