Epsilon Energy Stock Price History
NASDAQ: EPSNEnergyOil & Gas ProductionUSD
5.95-0.12 (-1.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPSN price history at a glance
The price history for Epsilon Energy (EPSN) on this page begins on November 12, 2007, when the stock closed at $3.71; it most recently closed at $5.95 on October 5, 2026. The highest price in this record is $8.86, reached on June 16, 2008; the latest close is 32.8% below that peak. Across the 18 complete calendar years in the table, EPSN finished higher in 11 and lower in 7. Its best year was 2009 (+322.7%) and its worst was 2008 (-78.2%).
Over roughly 19 years the share price changed +60.4%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, EPSN has gained 19.2%. 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 2007
- $8.86
- Date of high
- Jun 16, 2008
- Low since 2007
- $0.30
- Date of low
- Jun 1, 2015
- 52-week high
- $6.65
- 52-week low
- $4.20
- Last close
- $5.95
EPSN returns
1 week
+3.66%
1 month
-4.49%
3 months
+13.98%
6 months
-2.78%
Year to date
+28.23%
1 year
+19.24%
3 years
+12.26%
5 years
+5.87%
EPSN price return, excluding dividends.
EPSN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.95 | +29.35% |
| 2025 | 4.60 | -29.77% |
| 2024 | 6.55 | +28.94% |
| 2023 | 5.08 | -23.38% |
| 2022 | 6.63 | +16.73% |
| 2021 | 5.68 | +53.10% |
| 2020 | 3.71 | +9.12% |
| 2019 | 3.40 | -23.08% |
| 2018 | 4.42 | +91.34% |
| 2017 | 2.31 | +7.44% |
| 2016 | 2.15 | +26.47% |
| 2015 | 1.70 | -52.11% |
| 2014 | 3.55 | +9.91% |
| 2013 | 3.23 | -17.39% |
| 2012 | 3.91 | +41.16% |
| 2011 | 2.77 | -5.46% |
| 2010 | 2.93 | +5.02% |
| 2009 | 2.79 | +322.73% |
| 2008 | 0.66 | -78.22% |
| 2007* | 3.03 | -18.33% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
EPSN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.04 | 6.11 | 5.93 | 5.95 | -1.98% | |
| 6.04 | 6.15 | 5.98 | 6.07 | +0.50% | |
| 6.00 | 6.17 | 5.90 | 6.04 | +1.17% | |
| 6.03 | 6.09 | 5.92 | 5.97 | -1.49% | |
| 5.72 | 6.07 | 5.66 | 6.06 | +5.57% | |
| 5.83 | 5.88 | 5.73 | 5.74 | -2.21% | |
| 6.02 | 6.03 | 5.79 | 5.87 | +1.21% | |
| 5.81 | 5.89 | 5.77 | 5.80 | 0.00% | |
| 5.92 | 6.02 | 5.73 | 5.80 | -2.68% | |
| 6.03 | 6.06 | 5.94 | 5.96 | +0.51% | |
| 5.99 | 6.00 | 5.86 | 5.93 | -1.66% | |
| 5.90 | 6.05 | 5.90 | 6.03 | +2.73% | |
| 6.05 | 6.07 | 5.81 | 5.87 | -3.14% | |
| 6.00 | 6.26 | 5.94 | 6.06 | +1.00% | |
| 6.04 | 6.04 | 5.88 | 6.00 | -1.32% | |
| 5.94 | 6.13 | 5.83 | 6.08 | +2.36% | |
| 5.87 | 6.07 | 5.83 | 5.94 | +0.68% | |
| 6.07 | 6.16 | 5.84 | 5.90 | -4.22% | |
| 6.24 | 6.38 | 6.15 | 6.16 | -1.75% | |
| 6.43 | 6.49 | 6.20 | 6.27 | -1.10% | |
| 6.29 | 6.36 | 6.22 | 6.34 | +0.48% | |
| 6.27 | 6.35 | 6.21 | 6.31 | +1.28% | |
| 6.30 | 6.35 | 6.13 | 6.23 | -0.64% | |
| 6.21 | 6.31 | 6.16 | 6.27 | +1.46% | |
| 6.22 | 6.25 | 6.08 | 6.18 | -1.28% | |
| 6.35 | 6.36 | 6.09 | 6.26 | -0.79% | |
| 6.28 | 6.52 | 6.26 | 6.31 | +0.48% | |
| 6.25 | 6.34 | 6.16 | 6.28 | +0.80% | |
| 6.10 | 6.23 | 6.06 | 6.23 | +3.49% | |
| 5.86 | 6.10 | 5.86 | 6.02 | +1.86% | |
| 5.80 | 5.97 | 5.70 | 5.91 | +1.20% | |
| 5.80 | 5.95 | 5.77 | 5.84 | +0.86% | |
| 5.56 | 5.80 | 5.53 | 5.79 | +3.21% | |
| 5.58 | 5.67 | 5.57 | 5.61 | +0.18% | |
| 5.66 | 5.71 | 5.56 | 5.60 | -0.88% | |
| 5.62 | 5.66 | 5.57 | 5.65 | +1.25% | |
| 5.70 | 5.70 | 5.53 | 5.58 | -1.76% | |
| 5.77 | 5.78 | 5.64 | 5.68 | +0.53% | |
| 5.60 | 5.74 | 5.45 | 5.65 | +1.25% | |
| 5.38 | 5.59 | 5.30 | 5.58 | +4.89% | |
| 5.51 | 5.73 | 5.26 | 5.32 | -10.44% | |
| 5.91 | 5.95 | 5.86 | 5.94 | +0.51% | |
| 5.82 | 5.98 | 5.76 | 5.91 | +1.55% | |
| 5.73 | 5.96 | 5.71 | 5.82 | +1.93% | |
| 5.59 | 5.73 | 5.55 | 5.71 | +1.42% | |
| 5.49 | 5.65 | 5.48 | 5.63 | +3.49% | |
| 5.60 | 5.60 | 5.40 | 5.44 | -3.03% | |
| 5.50 | 5.63 | 5.44 | 5.61 | +0.90% | |
| 5.54 | 5.60 | 5.46 | 5.56 | -0.71% | |
| 5.49 | 5.61 | 5.45 | 5.60 | +1.82% | |
| 5.56 | 5.56 | 5.40 | 5.50 | -1.08% | |
| 5.62 | 5.74 | 5.55 | 5.56 | +2.02% | |
| 5.77 | 5.79 | 5.45 | 5.45 | -4.89% | |
| 5.71 | 5.83 | 5.62 | 5.73 | -1.72% | |
| 5.94 | 5.96 | 5.80 | 5.83 | -1.69% | |
| 5.74 | 5.97 | 5.67 | 5.93 | +4.77% | |
| 5.77 | 5.82 | 5.63 | 5.66 | +0.53% | |
| 5.45 | 5.63 | 5.45 | 5.63 | +2.74% | |
| 5.52 | 5.52 | 5.41 | 5.48 | -0.72% | |
| 5.50 | 5.68 | 5.42 | 5.52 | +0.36% | |
| 5.50 | 5.58 | 5.45 | 5.50 | +0.18% | |
| 5.48 | 5.53 | 5.39 | 5.49 | -0.18% | |
| 5.50 | 5.60 | 5.40 | 5.50 | +0.92% | |
| 5.26 | 5.51 | 5.26 | 5.45 | +4.41% | |
| 5.33 | 5.48 | 5.18 | 5.22 | -1.69% | |
| 5.50 | 5.50 | 5.28 | 5.31 | -3.63% | |
| 5.44 | 5.56 | 5.43 | 5.51 | +2.42% | |
| 5.22 | 5.41 | 5.17 | 5.38 | +4.06% | |
| 5.38 | 5.43 | 5.17 | 5.17 | -4.26% | |
| 5.47 | 5.60 | 5.31 | 5.40 | -0.92% | |
| 5.42 | 5.50 | 5.40 | 5.45 | +0.74% | |
| 5.48 | 5.62 | 5.40 | 5.41 | -1.46% | |
| 5.43 | 5.53 | 5.37 | 5.49 | +1.29% | |
| 5.23 | 5.45 | 5.23 | 5.42 | +3.63% | |
| 5.12 | 5.37 | 5.08 | 5.23 | +1.55% | |
| 5.29 | 5.30 | 5.13 | 5.15 | -2.83% | |
| 5.21 | 5.34 | 5.17 | 5.30 | +1.73% | |
| 5.29 | 5.37 | 5.16 | 5.21 | -1.70% | |
| 5.41 | 5.41 | 5.21 | 5.30 | -1.67% | |
| 5.38 | 5.55 | 5.35 | 5.39 | +0.19% | |
| 5.21 | 5.40 | 5.14 | 5.38 | +2.28% | |
| 5.47 | 5.47 | 5.18 | 5.26 | -6.41% | |
| 5.63 | 5.82 | 5.60 | 5.62 | -0.71% | |
| 5.95 | 5.96 | 5.65 | 5.66 | -4.55% | |
| 5.83 | 6.01 | 5.82 | 5.93 | +1.72% | |
| 5.97 | 5.97 | 5.79 | 5.83 | -2.51% | |
| 5.80 | 6.00 | 5.80 | 5.98 | +3.28% | |
| 5.91 | 5.96 | 5.78 | 5.79 | -2.36% | |
| 5.81 | 5.95 | 5.76 | 5.93 | +1.37% | |
| 5.81 | 5.87 | 5.68 | 5.85 | +0.69% | |
| 5.81 | 5.92 | 5.76 | 5.81 | -0.34% | |
| 5.71 | 5.93 | 5.71 | 5.83 | +3.00% | |
| 5.75 | 5.77 | 5.61 | 5.66 | -2.92% | |
| 5.80 | 5.91 | 5.77 | 5.83 | +1.04% | |
| 5.81 | 5.97 | 5.70 | 5.77 | -1.20% | |
| 6.10 | 6.18 | 5.83 | 5.84 | -5.65% | |
| 6.22 | 6.30 | 6.11 | 6.19 | -0.64% | |
| 6.21 | 6.43 | 6.15 | 6.23 | +0.16% | |
| 6.46 | 6.50 | 6.20 | 6.22 | -4.16% | |
| 6.41 | 6.51 | 6.29 | 6.49 | +1.56% | |
| 6.19 | 6.65 | 6.12 | 6.39 | +3.40% | |
| 6.35 | 6.45 | 6.17 | 6.18 | -2.68% | |
| 5.78 | 6.37 | 5.78 | 6.35 | +3.25% | |
| 6.17 | 6.20 | 6.07 | 6.15 | -0.65% | |
| 6.02 | 6.19 | 5.89 | 6.19 | +3.51% | |
| 5.87 | 5.98 | 5.79 | 5.98 | +2.75% | |
| 5.86 | 5.98 | 5.76 | 5.82 | -1.02% | |
| 5.86 | 5.96 | 5.70 | 5.88 | -1.18% | |
| 6.14 | 6.14 | 5.92 | 5.95 | -5.71% | |
| 6.30 | 6.37 | 6.10 | 6.31 | +0.16% | |
| 6.28 | 6.37 | 6.26 | 6.30 | -0.16% | |
| 6.29 | 6.39 | 6.14 | 6.31 | -0.79% | |
| 6.26 | 6.45 | 6.26 | 6.36 | +0.32% | |
| 6.24 | 6.34 | 6.17 | 6.34 | +1.60% | |
| 6.26 | 6.32 | 6.17 | 6.24 | +0.81% | |
| 6.07 | 6.25 | 6.07 | 6.19 | +2.15% | |
| 5.95 | 6.08 | 5.87 | 6.06 | +1.00% | |
| 5.92 | 6.11 | 5.83 | 6.00 | +1.52% | |
| 5.95 | 6.09 | 5.91 | 5.91 | -1.50% | |
| 5.96 | 6.00 | 5.86 | 6.00 | +0.50% | |
| 5.83 | 5.97 | 5.82 | 5.97 | +2.58% | |
| 5.86 | 5.86 | 5.41 | 5.82 | -2.84% | |
| 5.99 | 6.08 | 5.91 | 5.99 | -0.17% | |
| 5.99 | 6.09 | 5.93 | 6.00 | -0.50% | |
| 6.06 | 6.06 | 5.90 | 6.03 | -0.82% | |
| 6.20 | 6.26 | 6.05 | 6.08 | -0.65% | |
| 6.21 | 6.25 | 6.10 | 6.12 | -1.13% | |
| 6.14 | 6.35 | 6.10 | 6.19 | +0.81% | |
| 6.05 | 6.17 | 5.87 | 6.14 | -5.10% | |
| 6.37 | 6.52 | 6.36 | 6.47 | +1.89% | |
| 6.33 | 6.51 | 6.30 | 6.35 | -0.16% | |
| 6.29 | 6.47 | 6.27 | 6.36 | +3.08% | |
| 6.20 | 6.35 | 6.02 | 6.17 | +0.16% | |
| 6.36 | 6.53 | 6.10 | 6.16 | -3.14% | |
| 6.30 | 6.38 | 6.14 | 6.36 | +1.76% | |
| 6.06 | 6.38 | 6.06 | 6.25 | +3.48% | |
| 6.21 | 6.29 | 6.02 | 6.04 | -2.58% | |
| 6.15 | 6.33 | 6.05 | 6.20 | 0.00% | |
| 5.97 | 6.24 | 5.97 | 6.20 | +3.33% | |
| 6.00 | 6.04 | 5.83 | 6.00 | -0.66% | |
| 6.05 | 6.19 | 6.00 | 6.04 | +0.17% | |
| 5.83 | 6.14 | 5.77 | 6.03 | +3.97% | |
| 5.79 | 5.88 | 5.71 | 5.80 | -0.51% | |
| 5.56 | 5.83 | 5.54 | 5.83 | +4.48% | |
| 5.62 | 5.70 | 5.46 | 5.58 | -0.53% | |
| 5.68 | 5.69 | 5.52 | 5.61 | -2.43% | |
| 5.65 | 5.81 | 5.64 | 5.75 | +1.95% | |
| 5.46 | 5.70 | 5.46 | 5.64 | +2.92% | |
| 5.49 | 5.56 | 5.30 | 5.48 | -1.62% | |
| 5.77 | 5.91 | 5.56 | 5.57 | -2.28% | |
| 5.69 | 5.74 | 5.59 | 5.70 | +1.42% | |
| 5.44 | 5.68 | 5.42 | 5.62 | +3.88% | |
| 5.28 | 5.44 | 5.21 | 5.41 | +2.27% | |
| 5.41 | 5.42 | 5.23 | 5.29 | -0.56% | |
| 5.38 | 5.40 | 5.15 | 5.32 | +3.91% | |
| 4.97 | 5.20 | 4.94 | 5.12 | +4.28% | |
| 4.83 | 4.97 | 4.83 | 4.91 | +0.82% | |
| 4.91 | 4.92 | 4.80 | 4.87 | -0.41% | |
| 4.90 | 4.98 | 4.84 | 4.89 | -0.41% | |
| 5.00 | 5.09 | 4.90 | 4.91 | -1.60% | |
| 5.05 | 5.06 | 4.97 | 4.99 | -2.16% | |
| 4.94 | 5.12 | 4.93 | 5.10 | +3.45% | |
| 4.80 | 4.94 | 4.76 | 4.93 | +2.92% | |
| 4.92 | 4.99 | 4.70 | 4.79 | -2.64% | |
| 4.74 | 5.00 | 4.71 | 4.92 | +3.58% | |
| 4.79 | 4.85 | 4.70 | 4.75 | -0.84% | |
| 4.77 | 4.88 | 4.74 | 4.79 | +1.05% | |
| 4.86 | 4.87 | 4.73 | 4.74 | -2.27% | |
| 4.85 | 4.88 | 4.74 | 4.85 | 0.00% | |
| 4.66 | 4.88 | 4.66 | 4.85 | +4.08% | |
| 4.73 | 4.73 | 4.61 | 4.66 | -2.71% | |
| 4.75 | 4.92 | 4.66 | 4.79 | +1.70% | |
| 4.77 | 4.88 | 4.61 | 4.71 | -1.46% | |
| 4.86 | 4.94 | 4.74 | 4.78 | -4.21% | |
| 4.99 | 5.05 | 4.86 | 4.99 | -0.60% | |
| 4.80 | 5.22 | 4.80 | 5.02 | +5.46% | |
| 4.75 | 4.80 | 4.64 | 4.76 | +0.42% | |
| 4.69 | 4.76 | 4.66 | 4.74 | +1.28% | |
| 4.67 | 4.72 | 4.52 | 4.68 | +0.86% | |
| 4.75 | 4.80 | 4.63 | 4.64 | -1.69% | |
| 4.61 | 4.72 | 4.56 | 4.72 | +1.94% | |
| 4.54 | 4.67 | 4.47 | 4.63 | +3.58% | |
| 4.42 | 4.54 | 4.38 | 4.47 | +1.36% | |
| 4.51 | 4.59 | 4.41 | 4.41 | -2.00% | |
| 4.39 | 4.55 | 4.31 | 4.50 | +2.27% | |
| 4.45 | 4.54 | 4.33 | 4.40 | -0.90% | |
| 4.34 | 4.65 | 4.34 | 4.44 | +2.54% | |
| 4.27 | 4.38 | 4.22 | 4.33 | +1.88% | |
| 4.38 | 4.41 | 4.25 | 4.25 | -2.75% | |
| 4.30 | 4.45 | 4.27 | 4.37 | +1.63% | |
| 4.37 | 4.40 | 4.20 | 4.30 | -1.15% | |
| 4.47 | 4.48 | 4.33 | 4.35 | -2.68% | |
| 4.67 | 4.72 | 4.43 | 4.47 | -2.83% | |
| 4.68 | 4.87 | 4.56 | 4.60 | -0.86% | |
| 4.69 | 4.74 | 4.62 | 4.64 | -1.28% | |
| 4.71 | 4.78 | 4.70 | 4.70 | -0.42% | |
| 4.80 | 4.83 | 4.72 | 4.72 | -1.67% | |
| 4.86 | 4.89 | 4.75 | 4.80 | -1.23% | |
| 4.82 | 4.89 | 4.78 | 4.86 | +1.89% | |
| 4.64 | 4.81 | 4.59 | 4.77 | +4.61% | |
| 4.61 | 4.72 | 4.55 | 4.56 | -0.22% | |
| 4.72 | 4.80 | 4.56 | 4.57 | -3.59% | |
| 4.89 | 4.89 | 4.66 | 4.74 | -3.07% | |
| 4.83 | 4.89 | 4.79 | 4.89 | +2.09% | |
| 4.90 | 4.91 | 4.76 | 4.79 | -1.84% | |
| 5.00 | 5.00 | 4.77 | 4.88 | -2.79% | |
| 5.03 | 5.09 | 4.97 | 5.02 | +1.01% | |
| 4.94 | 5.01 | 4.90 | 4.97 | +0.40% | |
| 4.81 | 5.00 | 4.79 | 4.95 | +2.48% | |
| 4.80 | 4.89 | 4.77 | 4.83 | +0.42% | |
| 4.95 | 5.00 | 4.77 | 4.81 | -2.83% | |
| 5.04 | 5.11 | 4.94 | 4.95 | -1.20% | |
| 5.04 | 5.08 | 4.97 | 5.01 | -0.60% | |
| 4.71 | 5.05 | 4.68 | 5.04 | +7.69% | |
| 4.80 | 4.83 | 4.66 | 4.68 | -3.11% | |
| 4.80 | 4.87 | 4.74 | 4.83 | +0.42% | |
| 4.76 | 4.88 | 4.72 | 4.81 | +1.05% | |
| 4.71 | 4.80 | 4.69 | 4.76 | +1.49% | |
| 4.69 | 4.79 | 4.63 | 4.69 | -0.85% | |
| 4.69 | 4.85 | 4.59 | 4.73 | +0.85% | |
| 4.62 | 4.81 | 4.62 | 4.69 | +0.64% | |
| 4.81 | 4.89 | 4.65 | 4.66 | -2.10% | |
| 4.80 | 4.88 | 4.74 | 4.76 | -1.45% | |
| 4.75 | 4.88 | 4.67 | 4.83 | +1.26% | |
| 4.80 | 4.91 | 4.74 | 4.77 | -1.65% | |
| 4.79 | 4.89 | 4.75 | 4.85 | +0.83% | |
| 4.86 | 4.94 | 4.78 | 4.81 | -1.84% | |
| 5.01 | 5.01 | 4.80 | 4.90 | -2.39% | |
| 4.70 | 5.06 | 4.65 | 5.02 | +5.91% | |
| 4.50 | 4.83 | 4.36 | 4.74 | +4.41% | |
| 4.62 | 4.71 | 4.51 | 4.54 | -2.16% | |
| 4.82 | 4.84 | 4.60 | 4.64 | -3.33% | |
| 4.76 | 4.87 | 4.76 | 4.80 | +0.21% | |
| 4.83 | 4.87 | 4.76 | 4.79 | -1.64% | |
| 4.85 | 4.87 | 4.62 | 4.87 | +1.46% | |
| 4.70 | 4.81 | 4.66 | 4.80 | +2.13% | |
| 4.72 | 4.75 | 4.66 | 4.70 | -0.63% | |
| 4.77 | 4.86 | 4.65 | 4.73 | -0.84% | |
| 4.86 | 4.86 | 4.77 | 4.77 | -2.45% | |
| 4.94 | 4.96 | 4.89 | 4.89 | -1.01% | |
| 4.83 | 4.95 | 4.82 | 4.94 | +2.28% | |
| 4.79 | 4.88 | 4.78 | 4.83 | +1.90% | |
| 4.64 | 4.74 | 4.63 | 4.74 | +2.60% | |
| 4.78 | 4.78 | 4.61 | 4.62 | -3.35% | |
| 4.73 | 4.84 | 4.73 | 4.78 | +1.49% | |
| 4.72 | 4.80 | 4.70 | 4.71 | -0.21% | |
| 4.81 | 4.85 | 4.68 | 4.72 | -1.87% | |
| 4.82 | 4.90 | 4.74 | 4.81 | 0.00% | |
| 4.83 | 4.88 | 4.75 | 4.81 | -2.83% | |
| 4.84 | 4.98 | 4.78 | 4.95 | +3.56% | |
| 4.96 | 4.97 | 4.76 | 4.78 | -4.21% | |
| 5.06 | 5.12 | 4.98 | 4.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPSN chart for longer ranges.