Evolution Petroleum Corporation EPM
3.35 USD -0.12 (-3.46%)
Regular-session close
3.41 +0.06 +1.79%
After hours · Nov 13, 5:20 PM ET
3.32 Day range 3.48
3.22 52-week range 4.95
- YTD
- -5.37%
- 1 year
- -22.81%
EPM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.47 | 3.47 | 3.32 | 3.35 | -0.12 | -3.46% | 510,284 |
| Nov 12, 2026 | 3.45 | 3.54 | 3.37 | 3.47 | +0.03 | +0.87% | 499,211 |
| Nov 11, 2026 | 3.37 | 3.44 | 3.20 | 3.44 | -0.13 | -3.64% | 1,100,600 |
| Nov 10, 2026 | 3.53 | 3.61 | 3.45 | 3.57 | +0.03 | +0.85% | 445,300 |
| Nov 9, 2026 | 3.41 | 3.55 | 3.39 | 3.54 | +0.06 | +1.72% | 595,300 |
| Nov 6, 2026 | 3.45 | 3.53 | 3.45 | 3.48 | +0.02 | +0.58% | 400,300 |
| Nov 5, 2026 | 3.54 | 3.57 | 3.45 | 3.46 | -0.06 | -1.70% | 389,200 |
| Nov 4, 2026 | 3.64 | 3.65 | 3.46 | 3.52 | -0.13 | -3.56% | 461,900 |
| Nov 3, 2026 | 3.61 | 3.66 | 3.57 | 3.65 | +0.04 | +1.11% | 293,700 |
| Nov 2, 2026 | 3.75 | 3.80 | 3.59 | 3.61 | -0.19 | -5.00% | 286,800 |
| Oct 30, 2026 | 3.82 | 3.83 | 3.73 | 3.80 | -0.02 | -0.52% | 287,800 |
| Oct 29, 2026 | 3.91 | 3.92 | 3.75 | 3.82 | -0.07 | -1.80% | 399,900 |
| Oct 28, 2026 | 4.03 | 4.03 | 3.86 | 3.89 | -0.10 | -2.51% | 338,400 |
| Oct 27, 2026 | 3.93 | 4.01 | 3.93 | 3.99 | +0.04 | +1.01% | 314,600 |
| Oct 26, 2026 | 3.91 | 3.97 | 3.88 | 3.95 | +0.02 | +0.51% | 273,800 |
| Oct 23, 2026 | 3.80 | 3.93 | 3.77 | 3.93 | +0.17 | +4.52% | 402,100 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.69 | 3.76 | 0.00 | 0.00% | 231,400 |
| Oct 21, 2026 | 3.74 | 3.77 | 3.69 | 3.76 | +0.03 | +0.80% | 288,100 |
| Oct 20, 2026 | 3.79 | 3.79 | 3.72 | 3.73 | -0.02 | -0.53% | 288,600 |
| Oct 19, 2026 | 3.68 | 3.77 | 3.67 | 3.75 | +0.04 | +1.08% | 236,600 |
| Oct 16, 2026 | 3.70 | 3.72 | 3.65 | 3.71 | +0.04 | +1.09% | 257,900 |
| Oct 15, 2026 | 3.70 | 3.72 | 3.66 | 3.67 | -0.04 | -1.08% | 227,600 |
| Oct 14, 2026 | 3.78 | 3.78 | 3.64 | 3.71 | -0.05 | -1.33% | 291,000 |
| Oct 13, 2026 | 3.70 | 3.80 | 3.69 | 3.76 | +0.05 | +1.35% | 358,400 |
| Oct 12, 2026 | 3.74 | 3.74 | 3.67 | 3.71 | +0.04 | +1.09% | 207,700 |
| Oct 9, 2026 | 3.61 | 3.73 | 3.61 | 3.67 | +0.03 | +0.82% | 250,100 |
| Oct 8, 2026 | 3.63 | 3.64 | 3.60 | 3.64 | +0.03 | +0.83% | 323,800 |
| Oct 7, 2026 | 3.65 | 3.67 | 3.58 | 3.61 | -0.03 | -0.82% | 250,700 |
| Oct 6, 2026 | 3.55 | 3.65 | 3.52 | 3.64 | +0.08 | +2.25% | 233,900 |
| Oct 5, 2026 | 3.58 | 3.62 | 3.50 | 3.56 | -0.02 | -0.56% | 346,100 |
| Oct 2, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | +0.01 | +0.28% | 277,200 |
| Oct 1, 2026 | 3.55 | 3.60 | 3.52 | 3.57 | +0.03 | +0.85% | 289,400 |
| Sep 30, 2026 | 3.52 | 3.58 | 3.49 | 3.54 | +0.05 | +1.43% | 289,600 |
| Sep 29, 2026 | 3.43 | 3.52 | 3.40 | 3.49 | +0.04 | +1.16% | 314,600 |
| Sep 28, 2026 | 3.56 | 3.56 | 3.44 | 3.45 | -0.07 | -1.99% | 391,900 |
| Sep 25, 2026 | 3.59 | 3.59 | 3.48 | 3.52 | -0.11 | -3.03% | 629,800 |
| Sep 24, 2026 | 3.63 | 3.70 | 3.59 | 3.63 | +0.03 | +0.83% | 471,700 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | -0.06 | -1.64% | 317,200 |
| Sep 22, 2026 | 3.55 | 3.75 | 3.53 | 3.66 | +0.10 | +2.81% | 718,000 |
| Sep 21, 2026 | 3.68 | 3.68 | 3.55 | 3.56 | -0.30 | -7.77% | 708,700 |
| Sep 18, 2026 | 3.73 | 3.91 | 3.73 | 3.86 | +0.17 | +4.61% | 1,190,800 |
| Sep 17, 2026 | 3.64 | 3.74 | 3.54 | 3.69 | +0.06 | +1.65% | 658,000 |
| Sep 16, 2026 | 3.85 | 3.89 | 3.61 | 3.63 | -0.06 | -1.63% | 1,116,600 |
| Sep 15, 2026 | 3.76 | 3.81 | 3.69 | 3.69 | -0.02 | -0.54% | 1,039,900 |
| Sep 14, 2026 | 3.79 | 3.80 | 3.68 | 3.71 | -0.01 | -0.27% | 419,800 |
| Sep 11, 2026 | 3.81 | 3.87 | 3.69 | 3.72 | -0.12 | -3.12% | 410,600 |
| Sep 10, 2026 | 3.73 | 3.87 | 3.67 | 3.84 | +0.15 | +4.07% | 560,200 |
| Sep 9, 2026 | 3.75 | 3.75 | 3.63 | 3.69 | -0.01 | -0.27% | 294,600 |
| Sep 8, 2026 | 3.70 | 3.76 | 3.68 | 3.70 | +0.02 | +0.54% | 365,800 |
| Sep 4, 2026 | 3.70 | 3.70 | 3.60 | 3.68 | -0.02 | -0.54% | 278,900 |
| Sep 3, 2026 | 3.70 | 3.73 | 3.66 | 3.70 | +0.03 | +0.82% | 302,200 |
| Sep 2, 2026 | 3.65 | 3.69 | 3.57 | 3.67 | -0.02 | -0.54% | 538,100 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.65 | 3.69 | -0.01 | -0.27% | 404,900 |
| Aug 31, 2026 | 3.72 | 3.78 | 3.65 | 3.70 | +0.06 | +1.65% | 853,900 |
| Aug 28, 2026 | 3.64 | 3.74 | 3.57 | 3.64 | +0.06 | +1.68% | 783,100 |
| Aug 27, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | +0.16 | +4.68% | 434,500 |
| Aug 26, 2026 | 3.47 | 3.49 | 3.41 | 3.42 | -0.06 | -1.72% | 460,700 |
| Aug 25, 2026 | 3.50 | 3.55 | 3.44 | 3.48 | +0.01 | +0.29% | 506,600 |
| Aug 24, 2026 | 3.51 | 3.55 | 3.45 | 3.47 | -0.06 | -1.70% | 517,500 |
| Aug 21, 2026 | 3.55 | 3.60 | 3.48 | 3.53 | -0.02 | -0.56% | 726,200 |
| Aug 20, 2026 | 3.43 | 3.55 | 3.37 | 3.55 | +0.21 | +6.29% | 1,225,700 |
| Aug 19, 2026 | 3.40 | 3.44 | 3.25 | 3.34 | -0.49 | -12.79% | 4,411,300 |
| Aug 18, 2026 | 3.84 | 3.89 | 3.80 | 3.83 | +0.01 | +0.26% | 543,400 |
| Aug 17, 2026 | 3.74 | 3.83 | 3.74 | 3.82 | +0.06 | +1.60% | 181,000 |
| Aug 14, 2026 | 3.73 | 3.78 | 3.68 | 3.76 | +0.01 | +0.27% | 241,700 |
65 days, newest first. Daily bars as drawn on the EPM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.