EPAC(EPAC)
EPAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $37.37 | $37.81 | $37.31 | $37.72 | 157,773 |
| 8/6/2026 | $37.33 | $37.67 | $37.22 | $37.46 | 296,241 |
| 8/5/2026 | $37.24 | $37.38 | $36.72 | $36.97 | 296,343 |
| 8/4/2026 | $36.82 | $37.41 | $36.44 | $37.21 | 349,447 |
| 8/3/2026 | $35.91 | $36.64 | $35.91 | $36.10 | 335,400 |
| 7/31/2026 | $36.28 | $36.49 | $35.67 | $35.74 | 351,900 |
| 7/30/2026 | $36.28 | $36.50 | $35.91 | $36.40 | 589,400 |
| 7/29/2026 | $36.69 | $36.72 | $35.75 | $36.33 | 718,433 |
| 7/28/2026 | $35.86 | $37.32 | $35.80 | $37.09 | 774,100 |
| 7/27/2026 | $35.00 | $35.34 | $34.60 | $34.88 | 405,955 |
| 7/24/2026 | $34.50 | $34.88 | $34.20 | $34.67 | 458,440 |
| 7/23/2026 | $34.35 | $34.75 | $34.12 | $34.34 | 498,049 |
| 7/22/2026 | $33.84 | $34.64 | $33.76 | $34.62 | 436,900 |
| 7/21/2026 | $34.11 | $34.57 | $33.65 | $33.93 | 408,930 |
| 7/20/2026 | $34.68 | $34.68 | $33.77 | $33.95 | 467,532 |
| 7/17/2026 | $34.82 | $35.53 | $34.40 | $34.61 | 506,439 |
| 7/16/2026 | $34.28 | $35.51 | $34.28 | $35.49 | 420,600 |
| 7/15/2026 | $34.56 | $34.79 | $34.27 | $34.47 | 564,000 |
| 7/14/2026 | $34.57 | $34.88 | $34.00 | $34.15 | 836,645 |
| 7/13/2026 | $35.04 | $35.32 | $34.47 | $34.75 | 748,613 |
| 7/10/2026 | $33.48 | $35.50 | $33.48 | $35.13 | 1.19M |
| 7/9/2026 | $36.75 | $36.95 | $32.81 | $33.78 | 1.39M |
| 7/8/2026 | $35.82 | $38.00 | $33.74 | $36.46 | 1.69M |
| 7/7/2026 | $35.02 | $35.02 | $33.85 | $34.31 | 483,000 |
| 7/6/2026 | $34.86 | $35.41 | $34.75 | $35.21 | 424,700 |
| 7/2/2026 | $35.06 | $35.79 | $34.16 | $34.87 | 431,849 |
| 7/1/2026 | $35.96 | $36.03 | $34.92 | $34.94 | 401,023 |
| 6/30/2026 | $35.80 | $36.19 | $35.62 | $35.86 | 362,700 |
| 6/29/2026 | $36.41 | $36.81 | $35.38 | $35.49 | 832,801 |
| 6/26/2026 | $36.86 | $37.20 | $35.71 | $36.78 | 1.55M |
| 6/25/2026 | $36.62 | $37.39 | $36.06 | $37.07 | 525,015 |
| 6/24/2026 | $35.43 | $37.01 | $35.31 | $36.41 | 474,700 |
| 6/23/2026 | $35.65 | $35.83 | $35.30 | $35.38 | 369,600 |
| 6/22/2026 | $36.51 | $36.79 | $36.11 | $36.21 | 375,254 |
| 6/18/2026 | $35.74 | $36.82 | $35.74 | $36.60 | 1.01M |
| 6/17/2026 | $35.41 | $36.15 | $35.23 | $35.43 | 381,132 |
| 6/16/2026 | $35.70 | $35.95 | $35.37 | $35.59 | 304,839 |
| 6/15/2026 | $35.61 | $35.76 | $35.36 | $35.38 | 393,018 |
| 6/12/2026 | $35.45 | $35.52 | $34.91 | $35.05 | 252,400 |
| 6/11/2026 | $34.40 | $35.22 | $34.16 | $35.22 | 311,159 |
| 6/10/2026 | $34.77 | $35.28 | $33.99 | $34.15 | 374,724 |
| 6/9/2026 | $34.80 | $35.63 | $34.65 | $35.04 | 383,904 |
| 6/8/2026 | $33.30 | $34.73 | $33.24 | $34.49 | 769,810 |
| 6/5/2026 | $33.41 | $34.01 | $33.32 | $33.45 | 728,039 |
| 6/4/2026 | $33.40 | $33.40 | $32.96 | $33.19 | 763,700 |
| 6/3/2026 | $33.02 | $33.27 | $32.72 | $33.02 | 598,830 |
| 6/2/2026 | $33.00 | $33.53 | $32.84 | $33.16 | 563,300 |
| 6/1/2026 | $33.22 | $33.40 | $32.35 | $32.93 | 465,048 |
| 5/29/2026 | $33.97 | $34.05 | $33.40 | $33.49 | 567,738 |
| 5/28/2026 | $34.19 | $34.34 | $33.65 | $33.81 | 741,211 |
| 5/27/2026 | $34.98 | $35.17 | $34.28 | $34.46 | 332,100 |
| 5/26/2026 | $34.67 | $35.05 | $34.53 | $34.76 | 334,900 |
| 5/22/2026 | $34.37 | $34.60 | $34.14 | $34.52 | 210,800 |
| 5/21/2026 | $33.55 | $34.21 | $33.04 | $34.19 | 245,400 |
| 5/20/2026 | $33.13 | $33.96 | $32.71 | $33.83 | 258,000 |
| 5/19/2026 | $33.61 | $33.61 | $32.91 | $33.13 | 258,737 |
| 5/18/2026 | $33.63 | $34.18 | $33.63 | $33.87 | 254,507 |
| 5/15/2026 | $34.35 | $34.35 | $33.64 | $33.65 | 243,100 |
| 5/14/2026 | $34.53 | $34.81 | $34.30 | $34.66 | 371,700 |
| 5/13/2026 | $34.22 | $34.52 | $33.94 | $34.11 | 346,237 |
| 5/12/2026 | $35.09 | $35.09 | $34.02 | $34.41 | 386,129 |
| 5/11/2026 | $35.50 | $35.96 | $34.93 | $34.98 | 422,927 |