Everpure, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 35.290 | 35.990 | 35.040 | 35.250 | 35.250 | 2,805,845 |
| 2022-04-01 | 35.260 | 35.870 | 34.880 | 35.120 | 35.120 | 3,189,509 |
| 2022-03-31 | 36.100 | 36.100 | 35.310 | 35.310 | 35.310 | 2,730,578 |
| 2022-03-30 | 36.000 | 36.490 | 35.550 | 35.970 | 35.970 | 3,569,567 |
| 2022-03-29 | 36.200 | 36.420 | 35.590 | 36.000 | 36.000 | 2,716,150 |
| 2022-03-28 | 36.050 | 36.709 | 35.485 | 35.950 | 35.950 | 4,052,753 |
| 2022-03-25 | 36.040 | 36.440 | 35.270 | 35.840 | 35.840 | 4,499,652 |
| 2022-03-24 | 34.870 | 35.930 | 34.400 | 35.730 | 35.730 | 4,594,063 |
| 2022-03-23 | 34.700 | 34.900 | 33.970 | 34.530 | 34.530 | 5,122,978 |
| 2022-03-22 | 35.100 | 35.710 | 34.800 | 35.250 | 35.250 | 4,157,112 |
| 2022-03-21 | 34.580 | 35.540 | 34.100 | 35.070 | 35.070 | 5,186,657 |
| 2022-03-18 | 33.650 | 34.580 | 33.580 | 34.550 | 34.550 | 4,479,127 |
| 2022-03-17 | 31.500 | 33.850 | 31.410 | 33.850 | 33.850 | 6,082,179 |
| 2022-03-16 | 31.480 | 32.060 | 30.450 | 31.680 | 31.680 | 2,994,216 |
| 2022-03-15 | 30.570 | 31.190 | 30.510 | 31.030 | 31.030 | 1,806,558 |
| 2022-03-14 | 31.380 | 31.990 | 30.110 | 30.410 | 30.410 | 3,086,995 |
| 2022-03-11 | 32.370 | 32.825 | 31.570 | 31.670 | 31.670 | 3,201,558 |
| 2022-03-10 | 31.150 | 32.570 | 31.010 | 32.400 | 32.400 | 5,620,499 |
| 2022-03-09 | 29.930 | 31.840 | 29.600 | 31.520 | 31.520 | 5,410,829 |
| 2022-03-08 | 28.550 | 30.190 | 28.530 | 29.170 | 29.170 | 4,403,514 |
| 2022-03-07 | 29.500 | 30.150 | 28.440 | 28.950 | 28.950 | 5,045,344 |
| 2022-03-04 | 29.420 | 30.260 | 29.000 | 29.410 | 29.410 | 6,276,811 |
| 2022-03-03 | 30.490 | 32.500 | 29.510 | 29.890 | 29.890 | 15,267,010 |
| 2022-03-02 | 25.850 | 26.730 | 25.710 | 26.500 | 26.500 | 6,367,431 |
| 2022-03-01 | 25.710 | 26.045 | 25.360 | 25.480 | 25.480 | 3,369,267 |
| 2022-02-28 | 25.700 | 26.100 | 25.385 | 25.940 | 25.940 | 3,280,782 |
| 2022-02-25 | 25.910 | 26.190 | 25.340 | 26.080 | 26.080 | 2,964,801 |
| 2022-02-24 | 24.250 | 26.150 | 23.340 | 26.110 | 26.110 | 3,683,197 |
| 2022-02-23 | 25.700 | 26.350 | 25.340 | 25.350 | 25.350 | 4,241,705 |
| 2022-02-22 | 25.360 | 26.320 | 25.360 | 25.580 | 25.580 | 2,347,728 |
| 2022-02-18 | 26.170 | 26.460 | 25.520 | 25.880 | 25.880 | 2,444,194 |
| 2022-02-17 | 27.050 | 27.280 | 26.105 | 26.160 | 26.160 | 2,227,592 |
| 2022-02-16 | 27.040 | 27.670 | 27.040 | 27.440 | 27.440 | 1,803,056 |
| 2022-02-15 | 26.730 | 27.370 | 26.680 | 27.300 | 27.300 | 1,988,724 |
| 2022-02-14 | 26.620 | 26.820 | 25.998 | 26.180 | 26.180 | 2,517,203 |
| 2022-02-11 | 27.620 | 27.965 | 26.405 | 26.620 | 26.620 | 2,523,319 |
| 2022-02-10 | 26.870 | 28.120 | 26.711 | 27.580 | 27.580 | 2,225,673 |
| 2022-02-09 | 27.420 | 27.690 | 27.111 | 27.680 | 27.680 | 1,961,156 |
| 2022-02-08 | 26.170 | 27.070 | 26.120 | 27.040 | 27.040 | 1,924,535 |
| 2022-02-07 | 26.470 | 26.940 | 26.234 | 26.450 | 26.450 | 2,068,958 |
| 2022-02-04 | 25.900 | 26.810 | 25.780 | 26.380 | 26.380 | 2,829,270 |
| 2022-02-03 | 25.914 | 26.590 | 25.750 | 25.940 | 25.940 | 2,573,711 |
| 2022-02-02 | 26.910 | 26.925 | 25.820 | 26.400 | 26.400 | 2,940,404 |
| 2022-02-01 | 26.720 | 26.730 | 25.975 | 26.560 | 26.560 | 3,174,553 |
| 2022-01-31 | 25.410 | 26.490 | 25.350 | 26.490 | 26.490 | 5,607,484 |
| 2022-01-28 | 24.560 | 25.310 | 24.290 | 25.310 | 25.310 | 4,108,098 |
| 2022-01-27 | 25.590 | 26.160 | 24.510 | 24.560 | 24.560 | 3,943,282 |
| 2022-01-26 | 25.820 | 26.180 | 24.635 | 24.950 | 24.950 | 4,255,180 |
| 2022-01-25 | 25.820 | 26.100 | 24.640 | 24.920 | 24.920 | 6,537,925 |
| 2022-01-24 | 24.150 | 26.700 | 23.240 | 26.400 | 26.400 | 12,675,040 |
| 2022-01-21 | 25.070 | 25.610 | 24.690 | 24.730 | 24.730 | 5,482,169 |
| 2022-01-20 | 26.310 | 26.810 | 25.600 | 25.650 | 25.650 | 3,360,994 |
| 2022-01-19 | 27.010 | 27.310 | 26.110 | 26.120 | 26.120 | 3,061,137 |
| 2022-01-18 | 27.000 | 27.500 | 26.390 | 26.510 | 26.510 | 4,426,038 |
| 2022-01-14 | 27.880 | 28.450 | 27.210 | 27.590 | 27.590 | 3,645,322 |
| 2022-01-13 | 29.330 | 29.330 | 28.020 | 28.270 | 28.270 | 3,257,609 |
| 2022-01-12 | 30.300 | 30.540 | 29.205 | 29.290 | 29.290 | 2,907,324 |
| 2022-01-11 | 29.750 | 30.115 | 29.480 | 29.940 | 29.940 | 2,143,490 |
| 2022-01-10 | 29.360 | 29.930 | 28.680 | 29.910 | 29.910 | 3,396,903 |
| 2022-01-07 | 30.700 | 30.940 | 29.680 | 29.830 | 29.830 | 2,926,761 |
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.