NYSE:EPM | Historical Stock Price | EVOLUTION PETROLEUM CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-04-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$4.60$37.06$298.79$2,409.15$19,425.001996-04-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.85$3.95286,100——
2020-12-30$2.79$3.86113,200——
2020-12-29$2.82$3.90103,900——
2020-12-28$2.78$3.85124,500——
2020-12-24$2.72$3.7738,100——
2020-12-23$2.74$3.79100,100——
2020-12-22$2.66$3.68108,700——
2020-12-21$2.68$3.71112,600——
2020-12-18$2.64$3.66410,800——
2020-12-17$2.80$3.8899,900——
2020-12-16$2.74$3.79106,500——
2020-12-15$2.78$3.8587,500——
2020-12-14$2.66$3.68167,100——
2020-12-11$2.93$4.0276,400——
2020-12-10$2.97$4.08181,900——
2020-12-09$3.15$4.32247,600——
2020-12-08$3.02$4.15107,300——
2020-12-07$2.89$3.97116,600——
2020-12-04$2.97$4.08174,900——
2020-12-03$2.76$3.79109,500——
2020-12-02$2.89$3.97101,000——
2020-12-01$2.91$4.00135,500——
2020-11-30$3.04$4.17147,400——
2020-11-27$2.98$4.0958,100——
2020-11-25$2.97$4.08115,900——
2020-11-24$2.88$3.95224,600——
2020-11-23$2.81$3.86141,400——
2020-11-20$2.60$3.5769,100——
2020-11-19$2.69$3.6976,000——
2020-11-18$2.61$3.58140,600——
2020-11-17$2.80$3.84218,200——
2020-11-16$2.73$3.75260,600——
2020-11-13$2.36$3.2492,300——
2020-11-12$2.22$3.05113,100——
2020-11-11$2.33$3.2076,600——
2020-11-10$2.37$3.25146,100——
2020-11-09$2.16$2.97293,900——
2020-11-06$2.15$2.95105,700——
2020-11-05$2.14$2.94115,500——
2020-11-04$2.19$3.0142,900——
2020-11-03$2.21$3.03125,100——
2020-11-02$2.20$3.0298,700——
2020-10-30$2.21$3.0378,700——
2020-10-29$2.20$3.02124,600——
2020-10-28$2.19$3.01113,900——
2020-10-27$2.23$3.0678,100——
2020-10-26$2.42$3.32156,700——
2020-10-23$2.26$3.1038,400——
2020-10-22$2.27$3.12151,600——
2020-10-21$2.22$3.0591,900——
2020-10-20$2.21$3.03105,200——
2020-10-19$2.21$3.03175,000——
2020-10-16$2.27$3.1297,500——
2020-10-15$2.23$3.0696,000——
2020-10-14$2.27$3.1257,000——
2020-10-13$2.25$3.0965,400——
2020-10-12$2.32$3.1983,100——
2020-10-09$2.20$3.02139,200——
2020-10-08$2.27$3.12125,600——
2020-10-07$2.18$2.99123,400——
2020-10-06$2.18$2.9996,200——
2020-10-05$2.32$3.1984,000——
2020-10-02$2.28$3.1376,600——
2020-10-01$2.29$3.14107,400——
2020-09-30$2.24$3.0881,100——
2020-09-29$2.29$3.14121,700——
2020-09-28$2.46$3.3895,500——
2020-09-25$2.26$3.1062,900——
2020-09-24$2.25$3.0986,300——
2020-09-23$2.26$3.10125,400——
2020-09-22$2.38$3.27114,300——
2020-09-21$2.39$3.28168,300——
2020-09-18$2.50$3.43280,400——
2020-09-17$2.77$3.80208,500——
2020-09-16$2.58$3.5496,600——
2020-09-15$2.51$3.45130,300——
2020-09-14$2.49$3.4294,500——
2020-09-11$2.43$3.30124,900——
2020-09-10$2.55$3.46133,600——
2020-09-09$2.65$3.6093,800——
2020-09-08$2.56$3.48170,700——
2020-09-04$2.69$3.66187,300——
2020-09-03$2.68$3.64106,300——
2020-09-02$2.86$3.8965,100——
2020-09-01$2.88$3.9189,800——
2020-08-31$2.73$3.7191,900——
2020-08-28$2.75$3.7488,900——
2020-08-27$2.69$3.6665,500——
2020-08-26$2.64$3.59146,100——
2020-08-25$2.64$3.5960,900——
2020-08-24$2.61$3.55141,200——
2020-08-21$2.76$3.75107,500——
2020-08-20$2.79$3.7957,700——
2020-08-19$2.80$3.80127,000——
2020-08-18$2.80$3.8047,000——
2020-08-17$2.82$3.8375,600——
2020-08-14$2.88$3.9175,600——
2020-08-13$2.84$3.8659,100——
2020-08-12$2.79$3.7979,000——
2020-08-11$2.79$3.79109,800——
2020-08-10$2.88$3.91128,500——
2020-08-07$2.80$3.8085,300——
2020-08-06$2.72$3.7048,500——
2020-08-05$2.77$3.7693,000——
2020-08-04$2.68$3.64119,000——
2020-08-03$2.68$3.64108,500——
2020-07-31$2.62$3.5666,500——
2020-07-30$2.71$3.6866,600——
2020-07-29$2.67$3.6371,800——
2020-07-28$2.60$3.53100,100——
2020-07-27$2.71$3.68107,700——
2020-07-24$2.70$3.6762,300——
2020-07-23$2.73$3.7174,600——
2020-07-22$2.77$3.7675,600——
2020-07-21$2.82$3.83140,700——
2020-07-20$2.70$3.6781,100——
2020-07-17$2.69$3.6651,500——
2020-07-16$2.75$3.7458,800——
2020-07-15$2.77$3.76190,800——
2020-07-14$2.57$3.49138,200——
2020-07-13$2.62$3.5667,600——
2020-07-10$2.69$3.6653,100——
2020-07-09$2.62$3.56113,500——
2020-07-08$2.71$3.68101,800——
2020-07-07$2.68$3.6479,100——
2020-07-06$2.86$3.89117,200——
2020-07-02$2.88$3.9197,500——
2020-07-01$2.93$3.98136,700——
2020-06-30$2.80$3.80176,000——
2020-06-29$2.78$3.78187,500——
2020-06-26$2.95$4.01931,500——
2020-06-25$2.70$3.6795,800——
2020-06-24$2.60$3.53142,800——
2020-06-23$2.78$3.7893,200——
2020-06-22$2.80$3.80100,400——
2020-06-19$2.73$3.71148,100——
2020-06-18$2.68$3.64207,200——
2020-06-17$2.71$3.6891,200——
2020-06-16$2.88$3.91158,400——
2020-06-15$2.88$3.91115,300——
2020-06-12$2.83$3.85259,800——
2020-06-11$2.70$3.63197,000——
2020-06-10$2.96$3.98340,600——
2020-06-09$3.08$4.15252,100——
2020-06-08$3.20$4.31449,800——
2020-06-05$2.99$4.03535,400——
2020-06-04$2.76$3.72134,700——
2020-06-03$2.73$3.68265,300——
2020-06-02$2.73$3.68364,000——
2020-06-01$2.60$3.50236,200——
2020-05-29$2.44$3.28212,400——
2020-05-28$2.50$3.37275,900——
2020-05-27$2.69$3.62195,500——
2020-05-26$2.62$3.53172,800——
2020-05-22$2.57$3.46195,000——
2020-05-21$2.59$3.49147,600——
2020-05-20$2.61$3.51297,600——
2020-05-19$2.45$3.30166,300——
2020-05-18$2.62$3.53199,000——
2020-05-15$2.43$3.27150,900——
2020-05-14$2.42$3.26153,600——
2020-05-13$2.42$3.26108,600——
2020-05-12$2.58$3.47260,100——
2020-05-11$2.83$3.81191,700——
2020-05-08$2.93$3.94229,500——
2020-05-07$2.71$3.65207,600——
2020-05-06$2.80$3.77123,300——
2020-05-05$3.10$4.17318,200——
2020-05-04$3.09$4.16179,800——
2020-05-01$2.77$3.73197,800——
2020-04-30$2.97$4.00247,300——
2020-04-29$3.00$4.04235,700——
2020-04-28$2.74$3.69172,000——
2020-04-27$2.78$3.74303,300——
2020-04-24$2.64$3.55128,100——
2020-04-23$2.65$3.57128,800——
2020-04-22$2.63$3.54106,500——
2020-04-21$2.56$3.4597,300——
2020-04-20$2.51$3.38210,700——
2020-04-17$2.69$3.62135,000——
2020-04-16$2.54$3.42131,900——
2020-04-15$2.48$3.34112,200——
2020-04-14$2.73$3.68258,600——
2020-04-13$2.64$3.55176,600——
2020-04-09$2.56$3.45210,800——
2020-04-08$2.33$3.14111,900——
2020-04-07$2.36$3.18133,600——
2020-04-06$2.41$3.24121,500——
2020-04-03$2.24$3.02201,400——
2020-04-02$2.37$3.19141,500——
2020-04-01$2.23$3.00110,900——
2020-03-31$2.61$3.51247,400——
2020-03-30$2.41$3.24142,600——
2020-03-27$2.50$3.37125,600——
2020-03-26$2.77$3.7385,700——
2020-03-25$2.83$3.81114,200——
2020-03-24$2.85$3.84215,000——
2020-03-23$2.44$3.2897,300——
2020-03-20$2.76$3.72478,100——
2020-03-19$2.62$3.53244,300——
2020-03-18$2.16$2.91153,800——
2020-03-17$3.14$4.23171,200——
2020-03-16$2.76$3.72158,400——
2020-03-13$3.36$4.52253,700——
2020-03-12$3.40$4.44218,000——
2020-03-11$3.65$4.77114,500——
2020-03-10$4.00$5.23169,700——
2020-03-09$3.95$5.16254,600——
2020-03-06$4.89$6.39146,500——
2020-03-05$4.83$6.31129,000——
2020-03-04$4.94$6.4564,300——
2020-03-03$4.91$6.42158,900——
2020-03-02$5.11$6.68204,600——
2020-02-28$4.71$6.15220,100——
2020-02-27$4.74$6.19165,600——
2020-02-26$4.85$6.34163,800——
2020-02-25$4.76$6.22254,000——
2020-02-24$4.93$6.44187,000——
2020-02-21$5.00$6.53269,500——
2020-02-20$5.14$6.7296,200——
2020-02-19$5.00$6.5378,600——
2020-02-18$5.11$6.6864,700——
2020-02-14$5.05$6.6081,500——
2020-02-13$5.03$6.5763,900——
2020-02-12$5.06$6.6183,600——
2020-02-11$5.02$6.56116,200——
2020-02-10$5.02$6.56160,100——
2020-02-07$5.00$6.53201,700——
2020-02-06$5.25$6.86130,200——
2020-02-05$5.52$7.21167,100——
2020-02-04$5.38$7.03303,900——
2020-02-03$5.22$6.82144,600——
2020-01-31$5.04$6.59104,400——
2020-01-30$5.18$6.7785,600——
2020-01-29$5.15$6.7391,000——
2020-01-28$5.21$6.8184,100——
2020-01-27$5.04$6.59184,900——
2020-01-24$5.12$6.69303,700——
2020-01-23$5.23$6.83137,200——
2020-01-22$5.11$6.68196,000——
2020-01-21$5.05$6.60165,000——
2020-01-17$5.26$6.8786,100——
2020-01-16$5.31$6.9480,400——
2020-01-15$5.22$6.82125,900——
2020-01-14$5.21$6.8187,700——
2020-01-13$5.26$6.87156,800——
2020-01-10$5.25$6.86144,000——
2020-01-09$5.30$6.93126,900——
2020-01-08$5.29$6.91157,600——
2020-01-07$5.45$7.12168,500——
2020-01-06$5.62$7.34199,200——
2020-01-03$5.44$7.11154,300——
2020-01-02$5.39$7.04107,600——