NYSE:P | Historical Stock Price | Everpure, Inc.

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
2015-10-06 to 2026-09-04
Data captured

Stock Price Chart

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

$8.93$15.09$25.48$43.05$72.72$122.842015-10-062026-08-27

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$22.61$22.612,198,000——
2020-12-30$22.93$22.933,152,700——
2020-12-29$22.87$22.873,963,800——
2020-12-28$23.92$23.923,347,600——
2020-12-24$23.98$23.982,008,500——
2020-12-23$24.20$24.209,267,000——
2020-12-22$23.46$23.465,043,300——
2020-12-21$22.79$22.796,557,300——
2020-12-18$22.47$22.475,559,700——
2020-12-17$22.31$22.313,839,400——
2020-12-16$21.89$21.893,682,200——
2020-12-15$21.60$21.603,673,100——
2020-12-14$21.60$21.605,388,000——
2020-12-11$21.62$21.623,295,300——
2020-12-10$21.84$21.843,116,500——
2020-12-09$21.13$21.135,348,000——
2020-12-08$21.46$21.466,093,600——
2020-12-07$21.33$21.335,149,500——
2020-12-04$21.00$21.006,715,800——
2020-12-03$19.36$19.362,608,000——
2020-12-02$19.05$19.052,750,400——
2020-12-01$18.81$18.813,184,000——
2020-11-30$18.27$18.273,952,100——
2020-11-27$18.43$18.432,451,100——
2020-11-25$18.13$18.137,018,400——
2020-11-24$19.76$19.764,457,200——
2020-11-23$19.69$19.692,904,400——
2020-11-20$18.86$18.862,127,600——
2020-11-19$18.75$18.751,473,900——
2020-11-18$18.46$18.462,444,000——
2020-11-17$18.69$18.692,507,700——
2020-11-16$18.32$18.323,096,300——
2020-11-13$17.96$17.961,667,700——
2020-11-12$17.39$17.392,511,500——
2020-11-11$17.71$17.712,046,800——
2020-11-10$17.34$17.342,214,600——
2020-11-09$17.74$17.742,281,500——
2020-11-06$17.62$17.623,328,400——
2020-11-05$17.36$17.366,324,600——
2020-11-04$17.32$17.321,968,500——
2020-11-03$16.91$16.911,978,700——
2020-11-02$16.58$16.584,285,900——
2020-10-30$16.10$16.104,506,300——
2020-10-29$16.90$16.906,818,300——
2020-10-28$16.80$16.802,462,900——
2020-10-27$17.46$17.461,494,900——
2020-10-26$17.45$17.452,883,800——
2020-10-23$18.10$18.102,188,500——
2020-10-22$17.95$17.951,656,300——
2020-10-21$17.97$17.972,280,100——
2020-10-20$18.25$18.252,642,200——
2020-10-19$18.41$18.414,544,300——
2020-10-16$18.27$18.272,174,700——
2020-10-15$18.27$18.272,411,300——
2020-10-14$18.22$18.224,524,800——
2020-10-13$18.30$18.306,303,600——
2020-10-12$17.64$17.643,909,900——
2020-10-09$17.57$17.573,652,100——
2020-10-08$17.76$17.764,962,500——
2020-10-07$17.24$17.245,976,600——
2020-10-06$16.75$16.755,685,600——
2020-10-05$16.25$16.258,084,700——
2020-10-02$15.55$15.552,754,400——
2020-10-01$15.79$15.793,298,600——
2020-09-30$15.39$15.394,866,800——
2020-09-29$15.68$15.683,778,200——
2020-09-28$15.22$15.223,026,100——
2020-09-25$14.82$14.823,331,500——
2020-09-24$14.45$14.453,273,900——
2020-09-23$14.50$14.503,014,900——
2020-09-22$15.23$15.235,861,600——
2020-09-21$14.69$14.696,697,500——
2020-09-18$14.48$14.488,041,200——
2020-09-17$14.86$14.863,026,900——
2020-09-16$15.26$15.263,049,600——
2020-09-15$15.28$15.281,998,000——
2020-09-14$15.27$15.273,180,900——
2020-09-11$14.72$14.723,217,700——
2020-09-10$14.43$14.432,825,400——
2020-09-09$15.04$15.044,800,100——
2020-09-08$14.40$14.403,048,300——
2020-09-04$14.72$14.724,759,800——
2020-09-03$15.04$15.043,730,600——
2020-09-02$15.60$15.602,593,900——
2020-09-01$15.02$15.023,162,700——
2020-08-31$15.26$15.265,277,900——
2020-08-28$15.13$15.135,903,300——
2020-08-27$14.73$14.736,314,500——
2020-08-26$15.05$15.0522,362,300——
2020-08-25$16.75$16.757,218,500——
2020-08-24$16.70$16.704,295,600——
2020-08-21$16.43$16.433,566,700——
2020-08-20$16.41$16.415,255,800——
2020-08-19$15.90$15.902,665,400——
2020-08-18$15.75$15.752,715,300——
2020-08-17$15.97$15.974,595,300——
2020-08-14$15.96$15.964,083,300——
2020-08-13$16.55$16.558,803,100——
2020-08-12$17.27$17.271,612,400——
2020-08-11$17.34$17.342,285,800——
2020-08-10$17.78$17.783,668,900——
2020-08-07$17.33$17.332,102,500——
2020-08-06$17.96$17.961,904,100——
2020-08-05$18.16$18.161,974,200——
2020-08-04$18.12$18.123,111,500——
2020-08-03$18.09$18.092,983,800——
2020-07-31$17.86$17.863,929,100——
2020-07-30$17.44$17.442,573,900——
2020-07-29$17.05$17.053,164,700——
2020-07-28$17.33$17.333,551,000——
2020-07-27$18.03$18.033,610,900——
2020-07-24$17.23$17.232,329,800——
2020-07-23$17.99$17.993,911,000——
2020-07-22$17.94$17.942,699,600——
2020-07-21$17.77$17.773,065,400——
2020-07-20$17.91$17.913,129,700——
2020-07-17$17.28$17.282,402,100——
2020-07-16$17.32$17.322,366,600——
2020-07-15$17.43$17.433,746,500——
2020-07-14$16.94$16.943,083,200——
2020-07-13$16.80$16.803,487,400——
2020-07-10$17.30$17.301,745,500——
2020-07-09$17.43$17.432,601,000——
2020-07-08$17.10$17.105,964,900——
2020-07-07$17.07$17.072,440,000——
2020-07-06$17.66$17.665,882,400——
2020-07-02$17.14$17.143,401,300——
2020-07-01$17.29$17.292,073,600——
2020-06-30$17.33$17.332,085,700——
2020-06-29$17.20$17.202,355,300——
2020-06-26$17.21$17.215,576,100——
2020-06-25$16.57$16.572,995,700——
2020-06-24$16.50$16.503,445,000——
2020-06-23$17.22$17.226,109,400——
2020-06-22$16.70$16.706,583,300——
2020-06-19$17.28$17.282,732,700——
2020-06-18$17.31$17.311,492,000——
2020-06-17$17.45$17.453,118,400——
2020-06-16$17.34$17.343,777,200——
2020-06-15$16.96$16.962,919,100——
2020-06-12$15.99$15.993,648,500——
2020-06-11$15.42$15.422,735,300——
2020-06-10$17.05$17.051,664,500——
2020-06-09$17.11$17.111,895,500——
2020-06-08$17.60$17.602,617,000——
2020-06-05$16.81$16.812,382,200——
2020-06-04$17.10$17.101,629,100——
2020-06-03$17.26$17.261,997,800——
2020-06-02$17.34$17.343,178,700——
2020-06-01$16.97$16.974,151,900——
2020-05-29$17.61$17.615,827,500——
2020-05-28$16.78$16.784,549,100——
2020-05-27$17.37$17.373,575,200——
2020-05-26$16.85$16.853,678,100——
2020-05-22$16.27$16.272,222,100——
2020-05-21$15.98$15.983,522,000——
2020-05-20$15.82$15.822,197,000——
2020-05-19$14.91$14.912,138,100——
2020-05-18$14.89$14.892,015,600——
2020-05-15$14.29$14.292,056,200——
2020-05-14$14.19$14.192,139,400——
2020-05-13$14.00$14.002,346,400——
2020-05-12$14.54$14.541,671,700——
2020-05-11$15.08$15.081,734,200——
2020-05-08$15.51$15.513,022,100——
2020-05-07$14.97$14.978,565,000——
2020-05-06$13.74$13.742,318,700——
2020-05-05$13.17$13.172,161,200——
2020-05-04$12.87$12.873,807,900——
2020-05-01$13.37$13.372,557,300——
2020-04-30$14.40$14.403,366,100——
2020-04-29$14.99$14.992,804,200——
2020-04-28$13.99$13.993,418,900——
2020-04-27$14.24$14.243,184,600——
2020-04-24$14.02$14.022,841,000——
2020-04-23$13.02$13.023,202,000——
2020-04-22$12.72$12.723,288,000——
2020-04-21$12.35$12.352,030,800——
2020-04-20$12.86$12.863,329,200——
2020-04-17$12.86$12.863,154,900——
2020-04-16$12.32$12.323,068,100——
2020-04-15$12.21$12.214,162,400——
2020-04-14$12.98$12.985,068,600——
2020-04-13$12.75$12.752,649,100——
2020-04-09$12.79$12.792,511,400——
2020-04-08$12.58$12.582,709,400——
2020-04-07$12.00$12.003,558,000——
2020-04-06$11.94$11.945,196,500——
2020-04-03$10.62$10.623,614,500——
2020-04-02$11.59$11.593,342,000——
2020-04-01$11.25$11.254,337,200——
2020-03-31$12.30$12.302,685,600——
2020-03-30$12.40$12.402,411,700——
2020-03-27$12.69$12.692,471,200——
2020-03-26$14.00$14.004,089,900——
2020-03-25$12.55$12.554,084,100——
2020-03-24$12.36$12.365,676,000——
2020-03-23$10.81$10.813,826,900——
2020-03-20$9.73$9.735,858,400——
2020-03-19$10.21$10.215,398,400——
2020-03-18$8.76$8.764,420,500——
2020-03-17$9.16$9.168,843,400——
2020-03-16$9.07$9.076,682,100——
2020-03-13$11.89$11.896,187,700——
2020-03-12$11.61$11.617,098,900——
2020-03-11$13.72$13.724,938,200——
2020-03-10$14.47$14.474,868,600——
2020-03-09$13.62$13.623,712,400——
2020-03-06$15.08$15.083,775,400——
2020-03-05$15.13$15.133,630,000——
2020-03-04$15.58$15.582,404,900——
2020-03-03$15.20$15.203,392,600——
2020-03-02$15.76$15.766,021,800——
2020-02-28$15.26$15.267,673,600——
2020-02-27$15.06$15.069,344,800——
2020-02-26$15.86$15.865,506,600——
2020-02-25$16.62$16.626,103,500——
2020-02-24$17.35$17.354,827,600——
2020-02-21$17.88$17.884,406,600——
2020-02-20$18.47$18.475,760,600——
2020-02-19$18.70$18.703,058,300——
2020-02-18$18.76$18.763,122,800——
2020-02-14$18.91$18.91899,100——
2020-02-13$18.88$18.882,298,600——
2020-02-12$19.74$19.742,266,400——
2020-02-11$18.89$18.891,998,800——
2020-02-10$18.86$18.862,838,300——
2020-02-07$18.39$18.391,421,900——
2020-02-06$18.87$18.872,059,900——
2020-02-05$18.70$18.703,405,700——
2020-02-04$18.25$18.253,773,100——
2020-02-03$17.76$17.762,612,800——
2020-01-31$17.80$17.802,791,300——
2020-01-30$18.50$18.502,046,000——
2020-01-29$18.91$18.911,760,900——
2020-01-28$19.14$19.142,235,800——
2020-01-27$18.79$18.794,487,000——
2020-01-24$19.17$19.172,446,000——
2020-01-23$19.25$19.252,417,300——
2020-01-22$18.72$18.723,220,000——
2020-01-21$18.22$18.223,622,200——
2020-01-17$18.50$18.502,819,500——
2020-01-16$18.96$18.962,139,800——
2020-01-15$18.36$18.362,099,700——
2020-01-14$18.41$18.413,356,300——
2020-01-13$18.84$18.844,460,700——
2020-01-10$18.77$18.774,224,500——
2020-01-09$18.47$18.473,869,700——
2020-01-08$18.04$18.043,053,100——
2020-01-07$17.71$17.712,476,900——
2020-01-06$17.63$17.633,150,200——
2020-01-03$17.42$17.422,482,100——
2020-01-02$17.80$17.805,410,600——