Everpure, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 25.500 | 25.880 | 24.980 | 25.710 | 25.710 | 3,675,138 |
| 2022-06-29 | 26.250 | 26.380 | 25.710 | 25.920 | 25.920 | 2,080,285 |
| 2022-06-28 | 26.870 | 27.130 | 25.750 | 26.110 | 26.110 | 3,132,239 |
| 2022-06-27 | 27.110 | 27.330 | 26.455 | 26.960 | 26.960 | 3,398,583 |
| 2022-06-24 | 26.980 | 27.430 | 26.735 | 26.950 | 26.950 | 4,378,236 |
| 2022-06-23 | 25.580 | 26.725 | 25.420 | 26.600 | 26.600 | 6,223,287 |
| 2022-06-22 | 25.310 | 25.675 | 25.010 | 25.320 | 25.320 | 4,252,998 |
| 2022-06-21 | 25.880 | 26.310 | 25.690 | 25.690 | 25.690 | 4,518,298 |
| 2022-06-17 | 24.650 | 25.715 | 24.640 | 25.330 | 25.330 | 6,118,441 |
| 2022-06-16 | 24.930 | 25.340 | 24.135 | 24.490 | 24.490 | 3,906,702 |
| 2022-06-15 | 25.170 | 26.170 | 25.080 | 25.680 | 25.680 | 3,089,755 |
| 2022-06-14 | 24.950 | 25.470 | 24.800 | 24.950 | 24.950 | 3,159,436 |
| 2022-06-13 | 25.050 | 25.480 | 24.355 | 24.850 | 24.850 | 3,543,469 |
| 2022-06-10 | 26.300 | 26.640 | 25.660 | 26.070 | 26.070 | 2,662,889 |
| 2022-06-09 | 27.490 | 27.690 | 26.570 | 26.610 | 26.610 | 2,677,153 |
| 2022-06-08 | 27.970 | 28.060 | 27.200 | 27.610 | 27.610 | 3,447,960 |
| 2022-06-07 | 27.510 | 28.250 | 27.440 | 27.900 | 27.900 | 2,959,642 |
| 2022-06-06 | 28.310 | 28.620 | 27.290 | 27.760 | 27.760 | 3,674,349 |
| 2022-06-03 | 27.880 | 28.270 | 27.180 | 27.650 | 27.650 | 5,059,212 |
| 2022-06-02 | 27.120 | 29.170 | 26.630 | 28.370 | 28.370 | 20,707,881 |
| 2022-06-01 | 23.900 | 25.070 | 23.520 | 24.010 | 24.010 | 9,022,436 |
| 2022-05-31 | 24.290 | 24.510 | 23.620 | 23.730 | 23.730 | 4,481,886 |
| 2022-05-27 | 23.590 | 24.530 | 23.590 | 24.380 | 24.380 | 6,205,981 |
| 2022-05-26 | 22.770 | 23.385 | 22.210 | 23.070 | 23.070 | 4,669,496 |
| 2022-05-25 | 22.200 | 23.380 | 22.175 | 23.030 | 23.030 | 3,230,849 |
| 2022-05-24 | 23.270 | 23.380 | 21.895 | 22.330 | 22.330 | 4,439,275 |
| 2022-05-23 | 23.460 | 23.960 | 23.220 | 23.540 | 23.540 | 4,419,347 |
| 2022-05-20 | 24.280 | 24.540 | 22.340 | 23.440 | 23.440 | 7,920,412 |
| 2022-05-19 | 25.270 | 25.755 | 24.155 | 25.170 | 25.170 | 6,143,930 |
| 2022-05-18 | 25.770 | 26.320 | 25.190 | 25.570 | 25.570 | 3,360,992 |
| 2022-05-17 | 26.590 | 26.744 | 25.790 | 26.290 | 26.290 | 2,655,052 |
| 2022-05-16 | 26.250 | 26.705 | 25.880 | 26.020 | 26.020 | 2,317,651 |
| 2022-05-13 | 25.720 | 26.840 | 25.720 | 26.590 | 26.590 | 3,790,743 |
| 2022-05-12 | 24.530 | 25.990 | 24.250 | 25.210 | 25.210 | 4,109,937 |
| 2022-05-11 | 25.830 | 26.520 | 24.700 | 24.750 | 24.750 | 4,234,367 |
| 2022-05-10 | 26.290 | 26.560 | 25.310 | 26.100 | 26.100 | 3,361,014 |
| 2022-05-09 | 26.710 | 27.100 | 25.520 | 25.610 | 25.610 | 4,272,814 |
| 2022-05-06 | 27.400 | 27.890 | 26.770 | 27.380 | 27.380 | 2,486,454 |
| 2022-05-05 | 29.650 | 29.650 | 27.465 | 27.780 | 27.780 | 4,174,132 |
| 2022-05-04 | 29.420 | 30.040 | 28.150 | 30.000 | 30.000 | 3,320,728 |
| 2022-05-03 | 29.730 | 29.980 | 28.980 | 29.220 | 29.220 | 2,060,644 |
| 2022-05-02 | 29.300 | 29.850 | 28.670 | 29.820 | 29.820 | 3,084,651 |
| 2022-04-29 | 30.090 | 30.810 | 29.290 | 29.300 | 29.300 | 2,170,762 |
| 2022-04-28 | 30.210 | 30.830 | 29.610 | 30.580 | 30.580 | 2,321,648 |
| 2022-04-27 | 30.200 | 30.680 | 29.670 | 29.840 | 29.840 | 3,456,008 |
| 2022-04-26 | 30.570 | 30.750 | 29.920 | 30.060 | 30.060 | 2,654,703 |
| 2022-04-25 | 29.330 | 30.962 | 29.320 | 30.770 | 30.770 | 4,444,431 |
| 2022-04-22 | 30.000 | 30.270 | 29.340 | 29.690 | 29.690 | 3,771,462 |
| 2022-04-21 | 31.490 | 31.810 | 30.010 | 30.200 | 30.200 | 3,328,559 |
| 2022-04-20 | 31.180 | 31.560 | 30.950 | 31.160 | 31.160 | 2,986,679 |
| 2022-04-19 | 30.580 | 31.310 | 30.450 | 30.940 | 30.940 | 2,063,934 |
| 2022-04-18 | 30.700 | 30.830 | 30.180 | 30.550 | 30.550 | 1,818,131 |
| 2022-04-14 | 31.310 | 31.420 | 30.680 | 30.730 | 30.730 | 1,853,207 |
| 2022-04-13 | 30.520 | 31.505 | 30.480 | 31.350 | 31.350 | 3,053,666 |
| 2022-04-12 | 31.120 | 31.560 | 30.450 | 30.510 | 30.510 | 3,098,389 |
| 2022-04-11 | 30.830 | 31.200 | 30.575 | 30.700 | 30.700 | 4,661,380 |
| 2022-04-08 | 31.880 | 32.160 | 31.110 | 31.130 | 31.130 | 3,852,275 |
| 2022-04-07 | 32.720 | 33.020 | 31.700 | 32.170 | 32.170 | 3,865,398 |
| 2022-04-06 | 33.000 | 33.230 | 32.090 | 32.430 | 32.430 | 5,443,520 |
| 2022-04-05 | 34.960 | 35.100 | 33.460 | 33.520 | 33.520 | 6,160,592 |
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.