Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corporation, Inc. Common Stock (NY:EPM)

4.770 -0.040 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 4.850 4.850 4.763 4.770 150,245 -0.04(-0.83%)
Jul 17, 2025 4.770 4.845 4.750 4.810 126,307 +0.04(+0.84%)
Jul 16, 2025 4.790 4.840 4.728 4.770 163,422 +0.00(+0.00%)
Jul 15, 2025 4.850 4.850 4.770 4.770 124,612 -0.07(-1.45%)
Jul 14, 2025 4.820 4.850 4.780 4.840 116,034 +0.02(+0.41%)
Jul 11, 2025 4.780 4.848 4.750 4.820 74,501 +0.01(+0.21%)
Jul 10, 2025 4.820 4.850 4.775 4.810 142,770 -0.02(-0.41%)
Jul 09, 2025 4.920 4.945 4.790 4.830 157,396 -0.08(-1.63%)
Jul 08, 2025 4.780 5.020 4.760 4.910 248,457 +0.11(+2.29%)
Jul 07, 2025 4.920 4.939 4.775 4.800 250,689 -0.20(-4.00%)
Jul 03, 2025 4.950 5.020 4.930 5.000 91,791 +0.03(+0.60%)
Jul 02, 2025 4.800 5.015 4.800 4.970 173,100 +0.14(+2.90%)
Jul 01, 2025 4.710 4.890 4.660 4.830 194,794 +0.13(+2.77%)
Jun 30, 2025 4.880 4.900 4.700 4.700 247,975 -0.23(-4.67%)
Jun 27, 2025 4.820 5.040 4.750 4.930 769,582 +0.14(+2.92%)
Jun 26, 2025 4.700 4.795 4.670 4.790 92,269 +0.12(+2.57%)
Jun 25, 2025 4.740 4.760 4.670 4.670 134,100 -0.10(-2.10%)
Jun 24, 2025 4.670 4.783 4.640 4.770 201,741 +0.03(+0.63%)
Jun 23, 2025 4.970 5.040 4.715 4.740 168,770 -0.17(-3.46%)
Jun 20, 2025 5.040 5.080 4.910 4.910 194,533 -0.11(-2.19%)
Jun 18, 2025 5.010 5.070 4.979 5.020 103,408 +0.01(+0.20%)
Jun 17, 2025 5.020 5.095 5.000 5.010 179,575 +0.03(+0.60%)
Jun 16, 2025 5.000 5.080 4.930 4.980 175,233 -0.02(-0.40%)
Jun 13, 2025 5.200 5.210 4.940 5.000 289,310 -0.07(-1.38%)
Jun 12, 2025 5.002 5.080 4.992 5.070 213,204 +0.02(+0.39%)
Jun 11, 2025 4.953 5.050 4.937 5.050 243,702 +0.15(+2.99%)
Jun 10, 2025 4.845 4.928 4.811 4.904 193,619 +0.14(+2.87%)
Jun 09, 2025 4.718 4.840 4.699 4.767 162,508 +0.09(+1.88%)
Jun 06, 2025 4.640 4.728 4.640 4.679 194,509 +0.08(+1.70%)
Jun 05, 2025 4.542 4.621 4.523 4.601 151,880 +0.07(+1.51%)
Jun 04, 2025 4.621 4.665 4.503 4.533 142,617 -0.06(-1.28%)
Jun 03, 2025 4.455 4.621 4.406 4.591 168,332 +0.13(+2.84%)
Jun 02, 2025 4.376 4.533 4.376 4.464 149,546 +0.08(+1.78%)
May 30, 2025 4.386 4.425 4.372 4.386 93,709 -0.02(-0.44%)
May 29, 2025 4.367 4.411 4.357 4.406 92,847 +0.03(+0.67%)
May 28, 2025 4.347 4.396 4.298 4.376 206,218 +0.00(+0.00%)
May 27, 2025 4.288 4.376 4.201 4.376 258,332 +0.17(+3.94%)
May 23, 2025 4.152 4.249 4.152 4.210 136,490 +0.01(+0.23%)
May 22, 2025 4.201 4.245 4.152 4.201 160,876 -0.03(-0.69%)
May 21, 2025 4.259 4.274 4.176 4.230 158,922 -0.03(-0.69%)
May 20, 2025 4.288 4.337 4.210 4.259 200,195 -0.09(-2.02%)
May 19, 2025 4.425 4.425 4.328 4.347 167,320 -0.05(-1.11%)
May 16, 2025 4.464 4.474 4.376 4.396 146,742 -0.08(-1.75%)
May 15, 2025 4.415 4.474 4.298 4.474 158,897 +0.06(+1.33%)
May 14, 2025 4.357 4.435 4.201 4.415 161,197 +0.05(+1.12%)
May 13, 2025 4.279 4.367 4.259 4.367 277,800 +0.13(+3.00%)
May 12, 2025 4.240 4.288 4.181 4.240 265,854 +0.14(+3.33%)
May 09, 2025 4.083 4.142 4.074 4.103 162,957 +0.06(+1.45%)
May 08, 2025 4.005 4.108 4.005 4.044 192,887 +0.07(+1.72%)
May 07, 2025 4.064 4.064 3.956 3.976 270,476 -0.03(-0.73%)
May 06, 2025 4.064 4.064 3.986 4.005 97,931 +0.00(+0.00%)
May 05, 2025 4.103 4.103 4.005 4.005 133,407 -0.14(-3.30%)
May 02, 2025 4.142 4.177 4.054 4.142 123,294 +0.04(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.