Evolution Petroleum Stock Price History
NYSE: EPMEnergyOil & Gas ProductionUSD
3.67+0.03 (+0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPM price history at a glance
The price history for Evolution Petroleum (EPM) on this page begins on April 8, 1996, when the stock closed at $19,000.00; it most recently closed at $3.67 on October 5, 2026. The highest price in this record is $24,500.00, reached on April 8, 1996; the latest close is 100.0% below that peak. Across the 29 complete calendar years in the table, EPM finished higher in 14 and lower in 15. Its best year was 2009 (+249.9%) and its worst was 2002 (-99.6%).
Over roughly 30 years the share price changed -100.0%, a -24.5% compound annual price return (excluding dividends). In the last 12 months alone, EPM has lost 25.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $24,500.00
- Date of high
- Apr 8, 1996
- Low since 1996
- $0.16
- Date of low
- Mar 3, 2003
- 52-week high
- $4.99
- 52-week low
- $3.19
- Last close
- $3.67
EPM returns
1 week
+2.51%
1 month
-0.54%
3 months
+1.10%
6 months
-17.34%
Year to date
+3.67%
1 year
-25.56%
3 years
-42.92%
5 years
-38.53%
EPM price return, excluding dividends.
EPM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.67 | +0.82% |
| 2025 | 3.64 | -31.45% |
| 2024 | 5.31 | -8.61% |
| 2023 | 5.81 | -23.05% |
| 2022 | 7.55 | +49.50% |
| 2021 | 5.05 | +77.19% |
| 2020 | 2.85 | -47.61% |
| 2019 | 5.44 | -26.59% |
| 2018 | 7.41 | +8.18% |
| 2017 | 6.85 | -31.50% |
| 2016 | 10.00 | +107.90% |
| 2015 | 4.81 | -36.38% |
| 2014 | 7.56 | -37.57% |
| 2013 | 12.11 | +40.49% |
| 2012 | 8.62 | +7.08% |
| 2011 | 8.05 | +23.47% |
| 2010 | 6.52 | +49.06% |
| 2009 | 4.37 | +249.92% |
| 2008 | 1.25 | -76.24% |
| 2007 | 5.26 | +75.33% |
| 2006 | 3.00 | +100.00% |
| 2005 | 1.50 | -25.00% |
| 2004 | 2.00 | +127.27% |
| 2003 | 0.88 | +4.76% |
| 2002 | 0.84 | -99.58% |
| 2001 | 200.00 | -28.57% |
| 2000 | 280.00 | -30.00% |
| 1999 | 400.00 | +11.11% |
| 1998 | 360.00 | -71.25% |
| 1997 | 1,252.00 | -68.70% |
| 1996* | 4,000.00 | -78.95% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
EPM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.61 | 3.74 | 3.61 | 3.67 | +0.82% | |
| 3.63 | 3.64 | 3.60 | 3.64 | +0.83% | |
| 3.65 | 3.67 | 3.58 | 3.61 | -0.82% | |
| 3.55 | 3.65 | 3.52 | 3.64 | +2.25% | |
| 3.58 | 3.62 | 3.50 | 3.56 | -0.56% | |
| 3.56 | 3.60 | 3.54 | 3.58 | +0.28% | |
| 3.55 | 3.60 | 3.52 | 3.57 | +0.85% | |
| 3.52 | 3.58 | 3.50 | 3.54 | +1.43% | |
| 3.43 | 3.52 | 3.40 | 3.49 | +1.16% | |
| 3.56 | 3.56 | 3.44 | 3.45 | -1.99% | |
| 3.59 | 3.59 | 3.48 | 3.52 | -3.03% | |
| 3.63 | 3.71 | 3.59 | 3.63 | +0.83% | |
| 3.70 | 3.70 | 3.59 | 3.60 | -1.64% | |
| 3.55 | 3.75 | 3.53 | 3.66 | +2.81% | |
| 3.68 | 3.68 | 3.55 | 3.56 | -7.77% | |
| 3.73 | 3.92 | 3.73 | 3.86 | +4.61% | |
| 3.64 | 3.74 | 3.54 | 3.69 | +1.65% | |
| 3.85 | 3.89 | 3.61 | 3.63 | -1.63% | |
| 3.76 | 3.81 | 3.69 | 3.69 | -0.54% | |
| 3.79 | 3.80 | 3.69 | 3.71 | -0.27% | |
| 3.81 | 3.87 | 3.69 | 3.72 | -3.12% | |
| 3.73 | 3.87 | 3.68 | 3.84 | +4.07% | |
| 3.75 | 3.75 | 3.63 | 3.69 | -0.27% | |
| 3.70 | 3.76 | 3.68 | 3.70 | +0.54% | |
| 3.70 | 3.70 | 3.60 | 3.68 | -0.54% | |
| 3.70 | 3.73 | 3.66 | 3.70 | +0.82% | |
| 3.65 | 3.69 | 3.57 | 3.67 | -0.54% | |
| 3.76 | 3.76 | 3.65 | 3.69 | -0.27% | |
| 3.72 | 3.78 | 3.66 | 3.70 | +1.65% | |
| 3.64 | 3.74 | 3.57 | 3.64 | +1.68% | |
| 3.44 | 3.60 | 3.44 | 3.58 | +4.68% | |
| 3.47 | 3.50 | 3.41 | 3.42 | -1.72% | |
| 3.50 | 3.55 | 3.44 | 3.48 | +0.29% | |
| 3.51 | 3.55 | 3.46 | 3.47 | -1.70% | |
| 3.55 | 3.60 | 3.48 | 3.53 | -0.56% | |
| 3.43 | 3.55 | 3.37 | 3.55 | +6.29% | |
| 3.40 | 3.44 | 3.25 | 3.34 | -12.79% | |
| 3.84 | 3.90 | 3.80 | 3.83 | +0.26% | |
| 3.74 | 3.83 | 3.74 | 3.82 | +1.60% | |
| 3.73 | 3.78 | 3.69 | 3.76 | +0.27% | |
| 3.71 | 3.77 | 3.71 | 3.75 | +0.54% | |
| 3.75 | 3.76 | 3.70 | 3.73 | -1.06% | |
| 3.72 | 3.79 | 3.71 | 3.77 | +1.07% | |
| 3.68 | 3.76 | 3.64 | 3.73 | +2.19% | |
| 3.54 | 3.68 | 3.53 | 3.65 | +2.82% | |
| 3.53 | 3.58 | 3.52 | 3.55 | +1.43% | |
| 3.56 | 3.59 | 3.46 | 3.50 | -1.41% | |
| 3.57 | 3.60 | 3.55 | 3.55 | -1.66% | |
| 3.63 | 3.68 | 3.59 | 3.61 | -1.90% | |
| 3.67 | 3.71 | 3.57 | 3.68 | +0.82% | |
| 3.64 | 3.72 | 3.62 | 3.65 | -1.35% | |
| 3.72 | 3.74 | 3.63 | 3.70 | +1.37% | |
| 3.61 | 3.69 | 3.59 | 3.65 | +1.11% | |
| 3.76 | 3.78 | 3.60 | 3.61 | -5.74% | |
| 3.95 | 3.98 | 3.80 | 3.83 | -2.79% | |
| 4.01 | 4.03 | 3.93 | 3.94 | -1.50% | |
| 3.92 | 4.10 | 3.92 | 4.00 | +2.83% | |
| 3.90 | 3.90 | 3.79 | 3.89 | +0.78% | |
| 3.84 | 3.92 | 3.77 | 3.86 | +1.31% | |
| 3.84 | 3.88 | 3.80 | 3.81 | +0.26% | |
| 3.82 | 3.84 | 3.77 | 3.80 | +0.80% | |
| 3.86 | 3.89 | 3.77 | 3.77 | -2.08% | |
| 3.85 | 3.86 | 3.78 | 3.85 | +0.52% | |
| 3.71 | 3.92 | 3.70 | 3.83 | +5.51% | |
| 3.68 | 3.71 | 3.61 | 3.63 | -1.09% | |
| 3.76 | 3.77 | 3.64 | 3.67 | -2.39% | |
| 3.63 | 3.81 | 3.63 | 3.76 | +4.44% | |
| 3.53 | 3.63 | 3.52 | 3.60 | +2.27% | |
| 3.64 | 3.70 | 3.51 | 3.52 | -3.56% | |
| 3.67 | 3.72 | 3.61 | 3.65 | +0.27% | |
| 3.68 | 3.72 | 3.63 | 3.64 | -1.09% | |
| 3.76 | 3.78 | 3.66 | 3.68 | -1.08% | |
| 3.81 | 3.81 | 3.71 | 3.72 | -1.85% | |
| 3.79 | 3.87 | 3.72 | 3.79 | -1.04% | |
| 3.81 | 3.85 | 3.78 | 3.83 | +0.26% | |
| 3.79 | 3.85 | 3.76 | 3.82 | -0.78% | |
| 3.82 | 3.88 | 3.80 | 3.85 | +1.05% | |
| 3.90 | 3.93 | 3.81 | 3.81 | -1.30% | |
| 3.85 | 3.88 | 3.79 | 3.86 | -0.26% | |
| 3.88 | 3.93 | 3.84 | 3.87 | -0.51% | |
| 3.83 | 3.91 | 3.80 | 3.89 | +0.26% | |
| 4.03 | 4.04 | 3.85 | 3.88 | -6.73% | |
| 4.24 | 4.33 | 4.16 | 4.16 | -2.12% | |
| 4.37 | 4.51 | 4.23 | 4.25 | -2.07% | |
| 4.34 | 4.46 | 4.33 | 4.34 | +1.17% | |
| 4.35 | 4.42 | 4.29 | 4.29 | -2.28% | |
| 4.43 | 4.52 | 4.38 | 4.39 | -0.23% | |
| 4.51 | 4.55 | 4.39 | 4.40 | -3.30% | |
| 4.33 | 4.55 | 4.33 | 4.55 | +4.84% | |
| 4.34 | 4.40 | 4.31 | 4.34 | -0.23% | |
| 4.31 | 4.42 | 4.31 | 4.35 | +1.40% | |
| 4.30 | 4.40 | 4.27 | 4.29 | +1.18% | |
| 4.22 | 4.28 | 4.22 | 4.24 | -0.47% | |
| 4.24 | 4.34 | 4.23 | 4.26 | +0.95% | |
| 4.25 | 4.30 | 4.16 | 4.22 | -1.17% | |
| 4.39 | 4.45 | 4.27 | 4.27 | -3.17% | |
| 4.53 | 4.59 | 4.36 | 4.41 | -3.29% | |
| 4.53 | 4.60 | 4.49 | 4.56 | +0.44% | |
| 4.72 | 4.78 | 4.52 | 4.54 | -4.02% | |
| 4.69 | 4.80 | 4.69 | 4.73 | +0.85% | |
| 4.64 | 4.79 | 4.57 | 4.69 | +0.64% | |
| 4.49 | 4.68 | 4.49 | 4.66 | +3.79% | |
| 4.24 | 4.52 | 4.23 | 4.49 | +6.65% | |
| 4.31 | 4.50 | 4.20 | 4.21 | -12.11% | |
| 4.75 | 4.84 | 4.75 | 4.79 | +0.21% | |
| 4.69 | 4.80 | 4.67 | 4.78 | +2.80% | |
| 4.69 | 4.76 | 4.64 | 4.65 | -1.27% | |
| 4.67 | 4.72 | 4.55 | 4.71 | 0.00% | |
| 4.82 | 4.83 | 4.68 | 4.71 | -4.85% | |
| 4.90 | 4.99 | 4.84 | 4.95 | +0.41% | |
| 4.82 | 4.94 | 4.81 | 4.93 | +1.86% | |
| 4.81 | 4.86 | 4.66 | 4.84 | +0.83% | |
| 4.71 | 4.84 | 4.71 | 4.80 | +0.84% | |
| 4.79 | 4.80 | 4.68 | 4.76 | +0.42% | |
| 4.75 | 4.80 | 4.65 | 4.74 | +0.85% | |
| 4.76 | 4.82 | 4.69 | 4.70 | -1.05% | |
| 4.76 | 4.79 | 4.68 | 4.75 | -1.04% | |
| 4.54 | 4.85 | 4.53 | 4.80 | +6.67% | |
| 4.24 | 4.51 | 4.24 | 4.50 | +8.70% | |
| 4.23 | 4.27 | 4.10 | 4.14 | -1.66% | |
| 4.16 | 4.23 | 4.13 | 4.21 | +1.94% | |
| 4.15 | 4.17 | 4.04 | 4.13 | -2.36% | |
| 4.22 | 4.26 | 4.18 | 4.23 | 0.00% | |
| 4.23 | 4.27 | 4.19 | 4.23 | 0.00% | |
| 4.43 | 4.47 | 4.22 | 4.23 | -5.16% | |
| 4.47 | 4.54 | 4.43 | 4.46 | +0.45% | |
| 4.40 | 4.45 | 4.37 | 4.44 | 0.00% | |
| 4.48 | 4.52 | 4.39 | 4.44 | 0.00% | |
| 4.43 | 4.49 | 4.32 | 4.44 | -5.53% | |
| 4.58 | 4.70 | 4.58 | 4.70 | +3.07% | |
| 4.46 | 4.58 | 4.43 | 4.56 | +2.93% | |
| 4.47 | 4.56 | 4.40 | 4.43 | +1.37% | |
| 4.50 | 4.56 | 4.37 | 4.37 | -4.59% | |
| 4.67 | 4.83 | 4.54 | 4.58 | -1.93% | |
| 4.70 | 4.80 | 4.62 | 4.67 | +0.21% | |
| 4.56 | 4.69 | 4.54 | 4.66 | +2.19% | |
| 4.50 | 4.62 | 4.50 | 4.56 | +2.01% | |
| 4.49 | 4.51 | 4.38 | 4.47 | -0.89% | |
| 4.56 | 4.64 | 4.50 | 4.51 | 0.00% | |
| 4.55 | 4.60 | 4.45 | 4.51 | -2.38% | |
| 4.60 | 4.69 | 4.56 | 4.62 | +0.43% | |
| 4.48 | 4.62 | 4.48 | 4.60 | +3.37% | |
| 4.47 | 4.54 | 4.42 | 4.45 | -0.89% | |
| 4.55 | 4.61 | 4.49 | 4.49 | -2.18% | |
| 4.60 | 4.67 | 4.47 | 4.59 | -2.13% | |
| 4.74 | 4.77 | 4.64 | 4.69 | -1.47% | |
| 4.82 | 4.86 | 4.69 | 4.76 | -0.42% | |
| 4.68 | 4.80 | 4.58 | 4.78 | +1.92% | |
| 4.61 | 4.71 | 4.51 | 4.69 | +1.08% | |
| 4.70 | 4.80 | 4.58 | 4.64 | +1.09% | |
| 4.52 | 4.65 | 4.51 | 4.59 | +1.77% | |
| 4.47 | 4.62 | 4.47 | 4.51 | +0.89% | |
| 4.42 | 4.53 | 4.34 | 4.47 | +0.22% | |
| 4.58 | 4.60 | 4.41 | 4.46 | -2.19% | |
| 4.62 | 4.66 | 4.46 | 4.56 | +2.01% | |
| 4.42 | 4.50 | 4.37 | 4.47 | +2.29% | |
| 4.31 | 4.43 | 4.30 | 4.37 | +0.69% | |
| 4.43 | 4.43 | 4.29 | 4.34 | -2.03% | |
| 4.37 | 4.52 | 4.26 | 4.43 | +3.26% | |
| 4.43 | 4.49 | 4.25 | 4.29 | -3.16% | |
| 4.50 | 4.50 | 4.37 | 4.43 | -1.99% | |
| 4.56 | 4.62 | 4.46 | 4.52 | 0.00% | |
| 4.42 | 4.55 | 4.41 | 4.52 | +2.49% | |
| 4.35 | 4.48 | 4.20 | 4.41 | +0.92% | |
| 4.15 | 4.37 | 4.15 | 4.37 | +5.81% | |
| 4.14 | 4.17 | 3.95 | 4.13 | -2.13% | |
| 4.00 | 4.25 | 4.00 | 4.22 | +5.50% | |
| 4.07 | 4.11 | 4.00 | 4.00 | -2.91% | |
| 4.07 | 4.13 | 4.02 | 4.12 | +0.49% | |
| 4.04 | 4.12 | 4.00 | 4.10 | +3.54% | |
| 4.00 | 4.02 | 3.87 | 3.96 | -1.49% | |
| 4.10 | 4.13 | 3.94 | 4.02 | -1.47% | |
| 3.96 | 4.09 | 3.92 | 4.08 | +2.26% | |
| 3.90 | 4.00 | 3.87 | 3.99 | +1.27% | |
| 3.88 | 3.97 | 3.85 | 3.94 | +1.03% | |
| 3.88 | 3.94 | 3.86 | 3.90 | +1.83% | |
| 3.80 | 3.83 | 3.77 | 3.83 | +1.06% | |
| 3.73 | 3.83 | 3.70 | 3.79 | +1.61% | |
| 3.75 | 3.77 | 3.66 | 3.73 | +0.54% | |
| 3.72 | 3.80 | 3.70 | 3.71 | +0.54% | |
| 3.71 | 3.75 | 3.67 | 3.69 | -1.07% | |
| 3.66 | 3.79 | 3.65 | 3.73 | +2.19% | |
| 3.68 | 3.71 | 3.60 | 3.65 | +0.27% | |
| 3.66 | 3.69 | 3.62 | 3.64 | 0.00% | |
| 3.67 | 3.69 | 3.58 | 3.64 | -1.09% | |
| 3.55 | 3.72 | 3.54 | 3.68 | +3.66% | |
| 3.44 | 3.58 | 3.43 | 3.55 | +4.72% | |
| 3.38 | 3.44 | 3.36 | 3.39 | +0.89% | |
| 3.39 | 3.41 | 3.35 | 3.36 | -0.59% | |
| 3.22 | 3.42 | 3.22 | 3.38 | +4.97% | |
| 3.38 | 3.39 | 3.19 | 3.22 | -3.59% | |
| 3.45 | 3.46 | 3.32 | 3.34 | -2.62% | |
| 3.66 | 3.71 | 3.43 | 3.43 | -5.77% | |
| 3.56 | 3.64 | 3.54 | 3.64 | +2.82% | |
| 3.57 | 3.59 | 3.54 | 3.54 | 0.00% | |
| 3.58 | 3.62 | 3.54 | 3.54 | -0.56% | |
| 3.58 | 3.63 | 3.54 | 3.56 | -0.56% | |
| 3.65 | 3.66 | 3.56 | 3.58 | -1.92% | |
| 3.54 | 3.66 | 3.54 | 3.65 | +2.82% | |
| 3.57 | 3.62 | 3.51 | 3.55 | 0.00% | |
| 3.55 | 3.62 | 3.51 | 3.55 | +0.57% | |
| 3.57 | 3.61 | 3.51 | 3.53 | -0.84% | |
| 3.74 | 3.74 | 3.55 | 3.56 | -4.30% | |
| 3.79 | 3.85 | 3.70 | 3.72 | -1.06% | |
| 3.80 | 3.81 | 3.75 | 3.76 | -2.08% | |
| 4.00 | 4.01 | 3.77 | 3.84 | -6.11% | |
| 4.06 | 4.11 | 4.02 | 4.09 | +0.49% | |
| 4.08 | 4.13 | 4.02 | 4.07 | -0.25% | |
| 4.15 | 4.15 | 4.06 | 4.08 | -1.21% | |
| 4.15 | 4.17 | 4.10 | 4.13 | +0.24% | |
| 4.20 | 4.20 | 4.07 | 4.12 | -2.14% | |
| 4.17 | 4.27 | 4.17 | 4.21 | +0.48% | |
| 4.16 | 4.20 | 4.12 | 4.19 | +1.45% | |
| 4.04 | 4.17 | 4.00 | 4.13 | +4.56% | |
| 4.02 | 4.06 | 3.95 | 3.95 | -2.23% | |
| 3.92 | 4.06 | 3.92 | 4.04 | +2.80% | |
| 3.88 | 3.95 | 3.87 | 3.93 | +1.81% | |
| 3.80 | 3.90 | 3.80 | 3.86 | +1.58% | |
| 3.82 | 3.85 | 3.77 | 3.80 | -0.26% | |
| 3.83 | 3.86 | 3.77 | 3.81 | -0.26% | |
| 3.72 | 3.84 | 3.71 | 3.82 | +2.69% | |
| 3.88 | 3.92 | 3.71 | 3.72 | -3.63% | |
| 4.02 | 4.05 | 3.85 | 3.86 | -4.93% | |
| 4.06 | 4.11 | 4.02 | 4.06 | -0.25% | |
| 4.25 | 4.30 | 4.06 | 4.07 | -4.46% | |
| 4.32 | 4.32 | 4.23 | 4.26 | -1.84% | |
| 4.41 | 4.45 | 4.32 | 4.34 | -1.14% | |
| 4.50 | 4.55 | 4.38 | 4.39 | -4.36% | |
| 4.48 | 4.60 | 4.48 | 4.59 | +3.15% | |
| 4.48 | 4.49 | 4.43 | 4.45 | 0.00% | |
| 4.39 | 4.47 | 4.38 | 4.45 | +2.06% | |
| 4.38 | 4.42 | 4.35 | 4.36 | -0.46% | |
| 4.42 | 4.42 | 4.35 | 4.38 | 0.00% | |
| 4.38 | 4.41 | 4.33 | 4.38 | -0.90% | |
| 4.37 | 4.44 | 4.31 | 4.42 | +0.91% | |
| 4.40 | 4.44 | 4.37 | 4.38 | -0.68% | |
| 4.40 | 4.46 | 4.39 | 4.41 | 0.00% | |
| 4.44 | 4.51 | 4.40 | 4.41 | -0.45% | |
| 4.52 | 4.54 | 4.41 | 4.43 | -1.77% | |
| 4.56 | 4.58 | 4.51 | 4.51 | -0.88% | |
| 4.60 | 4.67 | 4.51 | 4.55 | -0.44% | |
| 4.58 | 4.62 | 4.56 | 4.57 | +1.33% | |
| 4.49 | 4.54 | 4.47 | 4.51 | +0.89% | |
| 4.53 | 4.55 | 4.47 | 4.47 | -0.89% | |
| 4.54 | 4.60 | 4.46 | 4.51 | -0.44% | |
| 4.53 | 4.56 | 4.46 | 4.53 | -0.22% | |
| 4.72 | 4.73 | 4.50 | 4.54 | -3.61% | |
| 4.73 | 4.74 | 4.64 | 4.71 | +1.07% | |
| 4.74 | 4.74 | 4.63 | 4.66 | -2.71% | |
| 4.73 | 4.80 | 4.66 | 4.79 | +2.79% | |
| 4.86 | 4.94 | 4.65 | 4.66 | -5.48% | |
| 4.86 | 4.93 | 4.80 | 4.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPM chart for longer ranges.