Everpure, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 62.000 | 62.610 | 61.425 | 62.520 | 62.520 | 4,826,875 |
| 2024-05-24 | 60.030 | 61.610 | 59.780 | 61.050 | 61.050 | 3,470,796 |
| 2024-05-23 | 62.000 | 62.220 | 59.570 | 60.010 | 60.010 | 2,913,882 |
| 2024-05-22 | 60.320 | 60.628 | 59.810 | 60.310 | 60.310 | 2,320,086 |
| 2024-05-21 | 58.770 | 60.241 | 58.060 | 59.910 | 59.910 | 2,698,901 |
| 2024-05-20 | 59.330 | 60.440 | 59.140 | 60.120 | 60.120 | 2,847,915 |
| 2024-05-17 | 59.550 | 60.510 | 58.821 | 59.150 | 59.150 | 3,135,545 |
| 2024-05-16 | 59.500 | 59.805 | 58.640 | 58.850 | 58.850 | 2,185,255 |
| 2024-05-15 | 56.850 | 59.749 | 56.540 | 59.590 | 59.590 | 4,832,518 |
| 2024-05-14 | 54.140 | 56.570 | 54.140 | 56.410 | 56.410 | 4,215,177 |
| 2024-05-13 | 54.410 | 54.830 | 53.910 | 54.330 | 54.330 | 2,112,915 |
| 2024-05-10 | 54.470 | 54.500 | 53.600 | 54.410 | 54.410 | 1,453,556 |
| 2024-05-09 | 53.770 | 54.950 | 53.410 | 54.110 | 54.110 | 2,918,613 |
| 2024-05-08 | 52.950 | 53.970 | 52.790 | 53.450 | 53.450 | 1,492,589 |
| 2024-05-07 | 53.840 | 54.280 | 53.130 | 53.180 | 53.180 | 2,321,042 |
| 2024-05-06 | 52.710 | 54.120 | 52.420 | 53.950 | 53.950 | 2,601,348 |
| 2024-05-03 | 52.480 | 52.860 | 51.490 | 52.240 | 52.240 | 1,881,586 |
| 2024-05-02 | 50.960 | 51.480 | 49.450 | 51.430 | 51.430 | 1,705,972 |
| 2024-05-01 | 50.330 | 51.580 | 49.930 | 50.130 | 50.130 | 3,977,073 |
| 2024-04-30 | 52.240 | 52.850 | 50.380 | 50.400 | 50.400 | 3,175,673 |
| 2024-04-29 | 52.790 | 53.480 | 52.080 | 52.430 | 52.430 | 2,591,429 |
| 2024-04-26 | 52.710 | 53.180 | 51.980 | 52.950 | 52.950 | 2,273,061 |
| 2024-04-25 | 49.890 | 52.410 | 49.490 | 52.220 | 52.220 | 2,810,049 |
| 2024-04-24 | 52.750 | 52.940 | 50.570 | 50.650 | 50.650 | 2,683,943 |
| 2024-04-23 | 50.950 | 51.870 | 50.900 | 51.800 | 51.800 | 2,076,508 |
| 2024-04-22 | 49.900 | 50.520 | 48.900 | 50.510 | 50.510 | 2,829,264 |
| 2024-04-19 | 50.320 | 50.850 | 48.580 | 49.460 | 49.460 | 4,792,476 |
| 2024-04-18 | 52.230 | 52.780 | 51.200 | 51.820 | 51.820 | 2,106,666 |
| 2024-04-17 | 53.390 | 54.070 | 52.290 | 52.320 | 52.320 | 2,989,849 |
| 2024-04-16 | 51.910 | 53.360 | 51.590 | 53.310 | 53.310 | 3,654,101 |
| 2024-04-15 | 53.930 | 54.290 | 52.260 | 52.300 | 52.300 | 3,090,474 |
| 2024-04-12 | 53.970 | 54.750 | 53.160 | 53.430 | 53.430 | 2,714,808 |
| 2024-04-11 | 53.750 | 55.090 | 53.400 | 54.990 | 54.990 | 3,915,129 |
| 2024-04-10 | 51.490 | 53.500 | 51.350 | 53.140 | 53.140 | 2,782,379 |
| 2024-04-09 | 53.420 | 53.740 | 51.770 | 52.730 | 52.730 | 2,438,294 |
| 2024-04-08 | 54.060 | 54.460 | 53.310 | 53.750 | 53.750 | 2,064,465 |
| 2024-04-05 | 52.810 | 53.870 | 52.185 | 53.790 | 53.790 | 2,847,130 |
| 2024-04-04 | 54.129 | 54.970 | 52.460 | 52.610 | 52.610 | 3,503,485 |
| 2024-04-03 | 51.050 | 53.885 | 51.050 | 53.530 | 53.530 | 3,639,777 |
| 2024-04-02 | 51.070 | 51.890 | 50.300 | 51.660 | 51.660 | 2,686,998 |
| 2024-04-01 | 52.000 | 52.840 | 51.400 | 52.060 | 52.060 | 2,554,749 |
| 2024-03-28 | 52.560 | 53.330 | 51.880 | 51.990 | 51.990 | 2,572,241 |
| 2024-03-27 | 52.610 | 53.100 | 51.850 | 52.550 | 52.550 | 2,204,668 |
| 2024-03-26 | 52.890 | 53.820 | 52.120 | 52.170 | 52.170 | 2,221,088 |
| 2024-03-25 | 51.550 | 53.400 | 51.550 | 52.680 | 52.680 | 2,711,741 |
| 2024-03-22 | 52.450 | 52.590 | 50.960 | 52.230 | 52.230 | 4,279,507 |
| 2024-03-21 | 52.750 | 53.260 | 52.330 | 52.840 | 52.840 | 3,292,962 |
| 2024-03-20 | 50.140 | 51.940 | 49.880 | 51.790 | 51.790 | 3,482,012 |
| 2024-03-19 | 50.310 | 50.450 | 48.890 | 49.780 | 49.780 | 3,097,046 |
| 2024-03-18 | 51.000 | 51.150 | 50.110 | 50.600 | 50.600 | 2,343,472 |
| 2024-03-15 | 50.650 | 51.100 | 49.790 | 49.960 | 49.960 | 5,890,882 |
| 2024-03-14 | 50.960 | 51.540 | 49.984 | 50.770 | 50.770 | 2,595,399 |
| 2024-03-13 | 52.350 | 52.350 | 50.250 | 50.580 | 50.580 | 4,172,217 |
| 2024-03-12 | 54.940 | 55.380 | 49.740 | 52.360 | 52.360 | 10,817,560 |
| 2024-03-11 | 55.000 | 55.000 | 52.950 | 54.060 | 54.060 | 3,850,728 |
| 2024-03-08 | 57.530 | 58.460 | 55.180 | 55.350 | 55.350 | 3,438,280 |
| 2024-03-07 | 57.490 | 57.630 | 55.680 | 57.160 | 57.160 | 3,549,862 |
| 2024-03-06 | 56.470 | 57.910 | 56.050 | 56.930 | 56.930 | 4,736,623 |
| 2024-03-05 | 55.240 | 55.670 | 53.970 | 54.920 | 54.920 | 3,813,175 |
| 2024-03-04 | 55.720 | 56.420 | 54.690 | 55.720 | 55.720 | 5,792,956 |
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.