Everpure, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 26.070 | 26.510 | 25.790 | 26.090 | 26.090 | 2,938,158 |
| 2022-09-23 | 26.040 | 26.290 | 25.750 | 26.260 | 26.260 | 3,031,068 |
| 2022-09-22 | 27.250 | 27.440 | 25.980 | 26.500 | 26.500 | 8,765,952 |
| 2022-09-21 | 28.200 | 28.520 | 27.560 | 27.570 | 27.570 | 2,462,184 |
| 2022-09-20 | 27.930 | 28.200 | 27.720 | 28.010 | 28.010 | 2,134,574 |
| 2022-09-19 | 28.280 | 28.630 | 27.870 | 28.140 | 28.140 | 3,082,497 |
| 2022-09-16 | 28.410 | 28.755 | 27.880 | 28.730 | 28.730 | 6,790,254 |
| 2022-09-15 | 29.330 | 29.390 | 28.320 | 28.710 | 28.710 | 4,238,912 |
| 2022-09-14 | 29.690 | 29.850 | 29.360 | 29.670 | 29.670 | 2,522,586 |
| 2022-09-13 | 30.090 | 30.380 | 29.180 | 29.640 | 29.640 | 3,982,826 |
| 2022-09-12 | 30.650 | 30.880 | 30.080 | 30.810 | 30.810 | 4,015,665 |
| 2022-09-09 | 29.480 | 30.702 | 29.460 | 30.300 | 30.300 | 5,708,498 |
| 2022-09-08 | 29.000 | 29.535 | 28.760 | 29.150 | 29.150 | 3,535,611 |
| 2022-09-07 | 28.730 | 29.220 | 28.494 | 29.220 | 29.220 | 3,568,103 |
| 2022-09-06 | 29.130 | 29.400 | 28.120 | 28.730 | 28.730 | 3,587,732 |
| 2022-09-02 | 28.660 | 29.760 | 28.410 | 29.160 | 29.160 | 7,175,705 |
| 2022-09-01 | 30.000 | 30.280 | 27.190 | 28.230 | 28.230 | 11,849,970 |
| 2022-08-31 | 29.610 | 29.860 | 28.890 | 28.970 | 28.970 | 5,398,000 |
| 2022-08-30 | 29.960 | 30.170 | 29.078 | 29.490 | 29.490 | 3,522,646 |
| 2022-08-29 | 29.940 | 30.230 | 29.670 | 29.770 | 29.770 | 3,489,468 |
| 2022-08-26 | 30.940 | 31.160 | 30.115 | 30.380 | 30.380 | 3,219,728 |
| 2022-08-25 | 30.090 | 31.080 | 30.060 | 31.050 | 31.050 | 3,443,636 |
| 2022-08-24 | 29.760 | 30.190 | 29.550 | 29.720 | 29.720 | 1,606,902 |
| 2022-08-23 | 29.990 | 30.170 | 29.450 | 29.680 | 29.680 | 2,914,509 |
| 2022-08-22 | 30.250 | 30.325 | 29.840 | 29.930 | 29.930 | 2,376,567 |
| 2022-08-19 | 30.940 | 31.030 | 30.390 | 30.690 | 30.690 | 2,955,499 |
| 2022-08-18 | 30.330 | 31.520 | 30.230 | 31.340 | 31.340 | 4,922,970 |
| 2022-08-17 | 30.230 | 30.380 | 29.745 | 30.160 | 30.160 | 2,120,147 |
| 2022-08-16 | 30.280 | 30.480 | 30.120 | 30.250 | 30.250 | 1,490,661 |
| 2022-08-15 | 30.290 | 30.410 | 30.030 | 30.280 | 30.280 | 1,953,994 |
| 2022-08-12 | 30.520 | 30.650 | 30.135 | 30.370 | 30.370 | 2,669,789 |
| 2022-08-11 | 30.560 | 30.663 | 29.935 | 30.210 | 30.210 | 2,086,429 |
| 2022-08-10 | 30.020 | 30.475 | 29.900 | 30.270 | 30.270 | 2,797,425 |
| 2022-08-09 | 29.550 | 29.660 | 29.000 | 29.210 | 29.210 | 2,382,326 |
| 2022-08-08 | 29.590 | 30.090 | 29.560 | 29.860 | 29.860 | 2,431,037 |
| 2022-08-05 | 29.060 | 29.990 | 29.040 | 29.630 | 29.630 | 2,044,766 |
| 2022-08-04 | 29.170 | 29.530 | 29.030 | 29.520 | 29.520 | 1,724,065 |
| 2022-08-03 | 28.830 | 29.170 | 28.710 | 29.090 | 29.090 | 1,714,460 |
| 2022-08-02 | 27.800 | 28.730 | 27.770 | 28.610 | 28.610 | 2,437,829 |
| 2022-08-01 | 28.310 | 28.830 | 28.160 | 28.350 | 28.350 | 1,590,502 |
| 2022-07-29 | 27.870 | 28.525 | 27.760 | 28.350 | 28.350 | 2,711,203 |
| 2022-07-28 | 27.520 | 28.210 | 27.320 | 27.900 | 27.900 | 2,232,738 |
| 2022-07-27 | 27.020 | 27.790 | 26.990 | 27.520 | 27.520 | 3,189,792 |
| 2022-07-26 | 27.120 | 27.395 | 26.545 | 26.730 | 26.730 | 2,191,255 |
| 2022-07-25 | 26.740 | 27.040 | 26.250 | 26.980 | 26.980 | 2,227,972 |
| 2022-07-22 | 27.500 | 27.990 | 26.610 | 26.820 | 26.820 | 3,456,107 |
| 2022-07-21 | 26.890 | 27.580 | 26.870 | 27.560 | 27.560 | 2,799,989 |
| 2022-07-20 | 26.700 | 27.595 | 26.580 | 27.130 | 27.130 | 4,002,533 |
| 2022-07-19 | 26.110 | 26.620 | 26.050 | 26.570 | 26.570 | 2,293,100 |
| 2022-07-18 | 26.040 | 26.610 | 25.620 | 25.830 | 25.830 | 2,409,721 |
| 2022-07-15 | 26.160 | 26.160 | 25.400 | 25.920 | 25.920 | 1,786,770 |
| 2022-07-14 | 25.260 | 25.810 | 25.030 | 25.650 | 25.650 | 3,078,661 |
| 2022-07-13 | 25.040 | 25.965 | 24.890 | 25.510 | 25.510 | 2,133,017 |
| 2022-07-12 | 26.190 | 26.410 | 25.315 | 25.520 | 25.520 | 2,340,979 |
| 2022-07-11 | 26.050 | 26.230 | 25.690 | 26.010 | 26.010 | 1,261,298 |
| 2022-07-08 | 25.760 | 26.390 | 25.530 | 26.280 | 26.280 | 1,524,359 |
| 2022-07-07 | 25.810 | 26.740 | 25.750 | 26.030 | 26.030 | 2,461,395 |
| 2022-07-06 | 25.600 | 25.760 | 25.190 | 25.480 | 25.480 | 2,661,570 |
| 2022-07-05 | 24.430 | 25.750 | 24.295 | 25.680 | 25.680 | 3,697,253 |
| 2022-07-01 | 25.540 | 25.860 | 24.230 | 24.760 | 24.760 | 3,252,158 |
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.