Everpure, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 62.250 | 63.080 | 60.800 | 60.950 | 60.950 | 1,856,173 |
| 2024-08-21 | 61.720 | 62.510 | 61.330 | 62.300 | 62.300 | 1,915,231 |
| 2024-08-20 | 62.060 | 62.300 | 61.270 | 61.550 | 61.550 | 1,591,083 |
| 2024-08-19 | 62.030 | 62.300 | 61.010 | 61.960 | 61.960 | 2,064,497 |
| 2024-08-16 | 62.100 | 62.840 | 61.410 | 62.420 | 62.420 | 1,558,110 |
| 2024-08-15 | 61.480 | 63.100 | 61.310 | 62.540 | 62.540 | 1,937,309 |
| 2024-08-14 | 60.270 | 60.620 | 59.530 | 60.300 | 60.300 | 2,214,079 |
| 2024-08-13 | 57.960 | 59.770 | 57.885 | 59.590 | 59.590 | 2,182,413 |
| 2024-08-12 | 56.700 | 58.050 | 56.570 | 57.190 | 57.190 | 2,240,055 |
| 2024-08-09 | 55.020 | 56.910 | 54.990 | 56.680 | 56.680 | 2,247,967 |
| 2024-08-08 | 53.950 | 55.360 | 53.185 | 55.240 | 55.240 | 2,231,187 |
| 2024-08-07 | 54.590 | 55.140 | 52.430 | 52.750 | 52.750 | 2,513,448 |
| 2024-08-06 | 53.330 | 54.640 | 52.490 | 53.840 | 53.840 | 1,813,456 |
| 2024-08-05 | 49.790 | 53.750 | 49.790 | 52.860 | 52.860 | 3,260,448 |
| 2024-08-02 | 54.540 | 54.860 | 52.670 | 54.290 | 54.290 | 2,964,628 |
| 2024-08-01 | 59.380 | 60.530 | 55.945 | 56.820 | 56.820 | 2,864,474 |
| 2024-07-31 | 59.420 | 60.700 | 58.460 | 59.930 | 59.930 | 3,723,688 |
| 2024-07-30 | 59.160 | 59.380 | 55.288 | 56.500 | 56.500 | 2,948,554 |
| 2024-07-29 | 58.660 | 59.430 | 58.190 | 58.200 | 58.200 | 1,723,421 |
| 2024-07-26 | 58.590 | 58.970 | 57.780 | 58.270 | 58.270 | 1,986,928 |
| 2024-07-25 | 58.050 | 58.610 | 55.750 | 57.420 | 57.420 | 3,107,112 |
| 2024-07-24 | 60.140 | 61.200 | 58.130 | 58.320 | 58.320 | 2,722,975 |
| 2024-07-23 | 61.060 | 62.180 | 60.480 | 61.240 | 61.240 | 2,577,143 |
| 2024-07-22 | 59.840 | 61.250 | 59.520 | 61.090 | 61.090 | 2,639,242 |
| 2024-07-19 | 59.630 | 60.270 | 58.580 | 59.100 | 59.100 | 3,317,097 |
| 2024-07-18 | 61.490 | 61.500 | 58.580 | 59.750 | 59.750 | 3,426,071 |
| 2024-07-17 | 62.380 | 62.700 | 60.440 | 60.630 | 60.630 | 2,695,543 |
| 2024-07-16 | 66.070 | 66.280 | 63.670 | 63.940 | 63.940 | 2,430,326 |
| 2024-07-15 | 66.000 | 66.420 | 64.960 | 65.810 | 65.810 | 1,617,039 |
| 2024-07-12 | 65.340 | 66.910 | 64.010 | 65.200 | 65.200 | 2,113,331 |
| 2024-07-11 | 67.760 | 68.340 | 64.850 | 65.310 | 65.310 | 2,794,605 |
| 2024-07-10 | 66.630 | 67.760 | 66.210 | 67.710 | 67.710 | 2,766,345 |
| 2024-07-09 | 65.680 | 66.620 | 65.240 | 65.880 | 65.880 | 2,410,869 |
| 2024-07-08 | 65.050 | 66.090 | 65.040 | 65.170 | 65.170 | 2,559,715 |
| 2024-07-05 | 64.130 | 64.910 | 63.260 | 64.680 | 64.680 | 2,295,553 |
| 2024-07-03 | 62.800 | 63.720 | 62.550 | 63.690 | 63.690 | 1,918,646 |
| 2024-07-02 | 61.000 | 63.020 | 60.500 | 62.770 | 62.770 | 4,485,282 |
| 2024-07-01 | 64.300 | 65.760 | 63.465 | 65.510 | 65.510 | 2,744,979 |
| 2024-06-28 | 65.560 | 66.450 | 63.980 | 64.210 | 64.210 | 3,952,209 |
| 2024-06-27 | 62.720 | 65.720 | 62.260 | 65.180 | 65.180 | 2,842,511 |
| 2024-06-26 | 62.700 | 63.240 | 62.165 | 62.710 | 62.710 | 2,574,904 |
| 2024-06-25 | 63.550 | 63.710 | 62.420 | 62.920 | 62.920 | 2,816,200 |
| 2024-06-24 | 63.810 | 64.130 | 62.027 | 62.820 | 62.820 | 4,206,317 |
| 2024-06-21 | 64.490 | 65.050 | 63.010 | 64.480 | 64.480 | 8,842,409 |
| 2024-06-20 | 69.620 | 70.210 | 64.783 | 65.960 | 65.960 | 4,537,854 |
| 2024-06-18 | 68.120 | 70.410 | 67.810 | 68.350 | 68.350 | 4,756,990 |
| 2024-06-17 | 68.000 | 68.416 | 66.190 | 67.810 | 67.810 | 3,282,453 |
| 2024-06-14 | 68.010 | 68.870 | 67.360 | 67.680 | 67.680 | 2,607,086 |
| 2024-06-13 | 67.490 | 68.690 | 67.160 | 68.300 | 68.300 | 2,924,987 |
| 2024-06-12 | 65.360 | 67.550 | 64.980 | 66.890 | 66.890 | 3,485,666 |
| 2024-06-11 | 66.010 | 66.720 | 65.160 | 66.560 | 66.560 | 3,300,886 |
| 2024-06-10 | 64.390 | 66.470 | 63.970 | 66.100 | 66.100 | 3,328,047 |
| 2024-06-07 | 63.640 | 65.300 | 63.311 | 64.940 | 64.940 | 3,038,921 |
| 2024-06-06 | 63.230 | 64.360 | 62.790 | 64.040 | 64.040 | 3,600,484 |
| 2024-06-05 | 61.470 | 63.580 | 61.420 | 63.480 | 63.480 | 3,756,070 |
| 2024-06-04 | 59.790 | 60.510 | 59.270 | 60.440 | 60.440 | 2,679,994 |
| 2024-06-03 | 61.530 | 62.025 | 58.640 | 59.800 | 59.800 | 4,024,723 |
| 2024-05-31 | 63.020 | 64.510 | 59.380 | 60.290 | 60.290 | 22,239,150 |
| 2024-05-30 | 68.500 | 68.750 | 61.600 | 63.250 | 63.250 | 7,792,796 |
| 2024-05-29 | 61.500 | 63.060 | 61.000 | 63.000 | 63.000 | 6,409,067 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.