Everpure, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 49.000 | 49.400 | 47.710 | 48.190 | 48.190 | 2,354,109 |
| 2024-11-14 | 50.220 | 50.220 | 48.990 | 49.830 | 49.830 | 1,976,931 |
| 2024-11-13 | 51.030 | 52.955 | 45.150 | 49.870 | 49.870 | 9,654,738 |
| 2024-11-12 | 52.130 | 52.630 | 49.840 | 50.150 | 50.150 | 5,336,051 |
| 2024-11-11 | 53.290 | 53.290 | 52.070 | 52.620 | 52.620 | 2,012,479 |
| 2024-11-08 | 53.580 | 53.858 | 52.680 | 52.910 | 52.910 | 2,665,902 |
| 2024-11-07 | 54.340 | 54.730 | 53.700 | 53.930 | 53.930 | 1,740,848 |
| 2024-11-06 | 53.320 | 54.240 | 52.550 | 54.070 | 54.070 | 3,170,581 |
| 2024-11-05 | 49.800 | 51.505 | 49.780 | 51.150 | 51.150 | 1,944,367 |
| 2024-11-04 | 51.000 | 51.100 | 49.530 | 49.720 | 49.720 | 2,402,213 |
| 2024-11-01 | 50.340 | 51.520 | 50.260 | 50.950 | 50.950 | 1,916,968 |
| 2024-10-31 | 52.700 | 52.715 | 49.900 | 50.050 | 50.050 | 3,029,263 |
| 2024-10-30 | 54.700 | 54.970 | 52.810 | 53.410 | 53.410 | 2,219,781 |
| 2024-10-29 | 54.160 | 55.159 | 53.770 | 55.070 | 55.070 | 1,521,524 |
| 2024-10-28 | 54.310 | 54.640 | 54.070 | 54.070 | 54.070 | 1,096,212 |
| 2024-10-25 | 54.090 | 54.710 | 53.900 | 54.050 | 54.050 | 1,513,924 |
| 2024-10-24 | 52.600 | 53.520 | 52.370 | 53.450 | 53.450 | 1,364,126 |
| 2024-10-23 | 52.570 | 53.380 | 51.990 | 52.380 | 52.380 | 1,994,588 |
| 2024-10-22 | 55.500 | 55.745 | 52.530 | 53.010 | 53.010 | 5,235,793 |
| 2024-10-21 | 56.940 | 57.960 | 56.650 | 57.560 | 57.560 | 3,012,163 |
| 2024-10-18 | 56.630 | 57.430 | 56.510 | 57.070 | 57.070 | 3,282,799 |
| 2024-10-17 | 55.000 | 56.590 | 54.290 | 56.490 | 56.490 | 4,179,672 |
| 2024-10-16 | 52.990 | 54.000 | 52.680 | 53.420 | 53.420 | 2,164,663 |
| 2024-10-15 | 53.970 | 54.610 | 52.425 | 52.590 | 52.590 | 2,103,823 |
| 2024-10-14 | 53.640 | 54.600 | 53.640 | 53.900 | 53.900 | 1,911,605 |
| 2024-10-11 | 52.830 | 53.740 | 52.610 | 53.200 | 53.200 | 2,602,631 |
| 2024-10-10 | 52.590 | 53.270 | 52.165 | 53.090 | 53.090 | 1,702,711 |
| 2024-10-09 | 52.520 | 53.295 | 52.060 | 53.160 | 53.160 | 2,079,181 |
| 2024-10-08 | 51.530 | 52.590 | 51.010 | 52.510 | 52.510 | 1,811,069 |
| 2024-10-07 | 51.070 | 51.630 | 51.000 | 51.320 | 51.320 | 2,253,710 |
| 2024-10-04 | 50.780 | 51.450 | 50.030 | 51.240 | 51.240 | 2,439,618 |
| 2024-10-03 | 49.800 | 50.683 | 49.350 | 49.760 | 49.760 | 1,825,392 |
| 2024-10-02 | 48.770 | 50.600 | 48.770 | 49.920 | 49.920 | 2,283,850 |
| 2024-10-01 | 50.050 | 50.050 | 48.510 | 48.770 | 48.770 | 2,052,348 |
| 2024-09-30 | 49.180 | 50.240 | 48.980 | 50.240 | 50.240 | 3,767,228 |
| 2024-09-27 | 50.370 | 50.820 | 49.130 | 49.440 | 49.440 | 2,879,298 |
| 2024-09-26 | 51.310 | 51.580 | 50.090 | 50.450 | 50.450 | 3,950,664 |
| 2024-09-25 | 49.820 | 50.590 | 49.730 | 50.420 | 50.420 | 2,655,133 |
| 2024-09-24 | 50.200 | 50.565 | 49.560 | 49.810 | 49.810 | 2,350,913 |
| 2024-09-23 | 50.790 | 51.120 | 50.070 | 50.190 | 50.190 | 3,141,219 |
| 2024-09-20 | 49.690 | 50.995 | 49.340 | 50.720 | 50.720 | 7,352,633 |
| 2024-09-19 | 51.010 | 51.160 | 49.440 | 49.750 | 49.750 | 3,349,526 |
| 2024-09-18 | 50.000 | 50.680 | 49.230 | 49.280 | 49.280 | 2,305,653 |
| 2024-09-17 | 50.000 | 50.480 | 49.520 | 49.800 | 49.800 | 2,161,215 |
| 2024-09-16 | 48.460 | 49.685 | 48.170 | 49.580 | 49.580 | 3,138,221 |
| 2024-09-13 | 48.270 | 49.415 | 48.260 | 48.900 | 48.900 | 2,189,911 |
| 2024-09-12 | 47.720 | 48.580 | 47.410 | 48.260 | 48.260 | 2,319,651 |
| 2024-09-11 | 46.820 | 48.100 | 46.100 | 47.710 | 47.710 | 2,580,986 |
| 2024-09-10 | 46.400 | 47.010 | 46.010 | 46.710 | 46.710 | 2,671,943 |
| 2024-09-09 | 46.300 | 46.670 | 45.960 | 46.390 | 46.390 | 2,519,117 |
| 2024-09-06 | 46.610 | 47.110 | 44.760 | 45.730 | 45.730 | 3,555,444 |
| 2024-09-05 | 46.670 | 47.710 | 46.410 | 46.940 | 46.940 | 4,295,460 |
| 2024-09-04 | 47.410 | 47.970 | 46.290 | 47.390 | 47.390 | 5,267,539 |
| 2024-09-03 | 50.760 | 51.250 | 47.405 | 48.060 | 48.060 | 6,972,800 |
| 2024-08-30 | 50.670 | 51.955 | 50.495 | 51.290 | 51.290 | 5,347,812 |
| 2024-08-29 | 51.010 | 54.240 | 50.020 | 50.320 | 50.320 | 12,409,580 |
| 2024-08-28 | 60.510 | 61.090 | 59.240 | 59.760 | 59.760 | 3,731,030 |
| 2024-08-27 | 59.270 | 61.615 | 59.265 | 61.120 | 61.120 | 3,390,197 |
| 2024-08-26 | 61.460 | 61.960 | 60.100 | 60.540 | 60.540 | 2,441,808 |
| 2024-08-23 | 61.640 | 62.635 | 61.120 | 61.560 | 61.560 | 2,382,566 |
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.