Free Trial

Epsilon Energy (EPSN) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free EPSN Stock Alerts
$5.41
+0.05 (+0.93%)
(As of 09:30 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Epsilon Energy Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
-2.52%
3 Month
Performance
+9.29%
6 Month
Performance
-0.73%
Year-To-Date
Performance
+6.50%
1 Year
Performance
+4.44%
Receive EPSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Epsilon Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

EPSN Stock Chart for Friday, May, 10, 2024

EPSN Chart by TradingView

Epsilon Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$5.34$5.36
+0.37%		$5.39$5.2743,599 shs$117.44 million
05/08/2024$5.35$5.34
-0.19%		$5.46$5.2640,466 shs$117.00 million
05/07/2024$5.47$5.35
-2.19%		$5.57$5.3555,967 shs$117.22 million
05/06/2024$5.44$5.47
+0.55%		$5.55$5.4163,318 shs$119.85 million
05/03/2024$5.40$5.44
+0.74%		$5.44$5.3512,054 shs$119.19 million
05/02/2024$5.34$5.40
+1.12%		$5.40$5.2533,516 shs$118.31 million
05/01/2024$5.42$5.34
-1.48%		$5.40$5.2518,216 shs$117.00 million
04/30/2024$5.50$5.42
-1.45%		$5.49$5.4017,903 shs$118.75 million
04/29/2024$5.43$5.50
+1.29%		$5.54$5.3414,234 shs$120.51 million
04/26/2024$5.45$5.43
-0.37%		$5.49$5.368,815 shs$118.97 million
04/25/2024$5.39$5.45
+1.11%		$5.45$5.3315,824 shs$119.43 million
04/24/2024$5.40$5.39
-0.19%		$5.47$5.3013,882 shs$118.10 million
04/23/2024$5.24$5.40
+3.05%		$5.49$5.2325,591 shs$118.31 million
04/22/2024$5.30$5.24
-1.13%		$5.37$5.2233,506 shs$114.81 million
04/19/2024$5.25$5.30
+0.95%		$5.40$5.2131,765 shs$116.12 million
04/18/2024$5.27$5.25
-0.38%		$5.34$5.2022,608 shs$115.03 million
04/17/2024$5.40$5.27
-2.41%		$5.49$5.2514,229 shs$115.47 million
04/16/2024$5.31$5.40
+1.69%		$5.54$5.2533,398 shs$118.31 million
04/15/2024$5.40$5.31
-1.67%		$5.55$5.3143,379 shs$116.34 million
04/12/2024$5.45$5.40
-0.92%		$5.57$5.3626,461 shs$118.31 million
04/11/2024$5.55$5.45
-1.80%		$5.59$5.3718,597 shs$119.43 million
04/10/2024$5.65$5.55
-1.77%		$5.65$5.4427,161 shs$121.60 million
04/09/2024$5.54$5.65
+1.99%		$5.69$5.3562,345 shs$123.79 million
04/08/2024$5.54$5.54$5.60$5.5218,623 shs$121.38 million
04/05/2024$5.60$5.54
-1.07%		$5.59$5.4714,142 shs$121.38 million
04/04/2024$5.46$5.60
+2.56%		$5.65$5.4258,493 shs$122.70 million
04/03/2024$5.51$5.46
-0.91%		$5.51$5.4315,664 shs$119.63 million
04/02/2024$5.49$5.51
+0.36%		$5.55$5.3735,309 shs$120.72 million
04/01/2024$5.50$5.49
-0.09%		$5.55$5.4149,355 shs$120.30 million
03/29/2024$5.50$5.50$5.51$5.1431,687 shs$120.40 million
03/28/2024$5.28$5.50
+4.07%		$5.51$5.1431,685 shs$120.40 million
03/27/2024$5.26$5.28
+0.38%		$5.35$5.2242,002 shs$115.69 million
03/26/2024$5.25$5.26
+0.29%		$5.37$5.1860,490 shs$115.26 million
03/25/2024$5.23$5.25
+0.29%		$5.25$5.0240,809 shs$114.92 million
03/22/2024$5.25$5.23
-0.38%		$5.25$5.1524,476 shs$115.90 million
03/21/2024$5.04$5.25
+4.17%		$5.25$5.0164,444 shs$116.34 million
03/20/2024$5.01$5.04
+0.60%		$5.04$4.9929,418 shs$111.69 million
03/19/2024$4.95$5.01
+1.21%		$5.03$4.9266,884 shs$111.02 million
03/18/2024$4.95$4.95$4.99$4.9244,475 shs$109.69 million
03/15/2024$4.97$4.95
-0.40%		$5.00$4.9355,666 shs$109.69 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$4.94$4.97
+0.61%		$4.97$4.9236,682 shs$110.14 million
03/13/2024$4.95$4.94
-0.20%		$5.03$4.9370,278 shs$109.47 million
03/12/2024$4.97$4.95
-0.40%		$5.02$4.9212,852 shs$109.69 million
03/11/2024$4.99$4.97
-0.40%		$5.02$4.9076,521 shs$110.14 million
03/08/2024$4.99$4.99$5.05$4.9459,955 shs$110.58 million
03/07/2024$4.99$4.99$5.02$4.9235,144 shs$110.58 million
03/06/2024$5.00$4.99
-0.20%		$5.05$4.9739,949 shs$110.58 million
03/05/2024$5.03$5.00
-0.60%		$5.05$4.9844,673 shs$110.80 million
03/04/2024$5.00$5.03
+0.60%		$5.05$4.9633,517 shs$111.47 million
03/01/2024$5.03$5.00
-0.60%		$5.05$4.9646,999 shs$110.80 million
02/29/2024$5.00$5.03
+0.60%		$5.06$4.9859,107 shs$111.47 million
02/28/2024$5.08$5.00
-1.57%		$5.06$4.9943,696 shs$110.80 million
02/27/2024$5.09$5.08
-0.20%		$5.12$5.0026,613 shs$112.57 million
02/26/2024$5.10$5.09
-0.20%		$5.10$4.9725,294 shs$112.79 million
02/23/2024$5.05$5.10
+0.99%		$5.10$4.9823,732 shs$113.02 million
02/22/2024$5.05$5.05$5.05$5.0026,932 shs$111.91 million
02/21/2024$4.92$5.05
+2.64%		$5.07$4.9542,192 shs$111.91 million
02/20/2024$5.07$4.92
-2.96%		$5.05$4.9050,821 shs$109.03 million
02/19/2024$5.07$5.07
+0.10%		$5.09$4.9940,200 shs$112.35 million
02/16/2024$5.01$5.07
+1.10%		$5.09$4.9940,274 shs$112.24 million
02/15/2024$5.01$5.01$5.02$4.9543,687 shs$111.02 million
02/14/2024$4.96$5.01
+1.01%		$5.07$4.9619,324 shs$111.02 million
02/13/2024$5.00$4.96
-0.80%		$5.09$4.9618,183 shs$109.91 million
02/12/2024$4.95$5.00
+1.01%		$5.10$4.9332,054 shs$110.80 million
02/09/2024$4.90$4.95
+1.02%		$4.95$4.8636,370 shs$109.69 million

Related Companies:
This page (NASDAQ:EPSN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics