Everpure Stock Price History
NYSE: PTechnologyElectronic ComponentsUSD
154.49+3.92 (+2.60%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
P price history at a glance
The price history for Everpure (P) on this page begins on October 5, 2015, when the stock closed at $16.60; it most recently closed at $154.49 on October 5, 2026. The highest price in this record is $157.05, reached on October 5, 2026; the latest close is 1.6% below that peak. Across the 10 complete calendar years in the table, P finished higher in 7 and lower in 3. Its best year was 2024 (+80.1%) and its worst was 2016 (-27.4%).
Over roughly 11 years the share price changed +830.7%, a 22.5% compound annual price return (excluding dividends). In the last 12 months alone, P has gained 65.0%. 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 2015
- $157.05
- Date of high
- Oct 5, 2026
- Low since 2015
- $7.93
- Date of low
- Mar 16, 2020
- 52-week high
- $157.05
- 52-week low
- $56.78
- IPO year
- 2015
- Last close
- $154.49
P returns
1 week
+10.24%
1 month
+59.17%
3 months
+94.74%
6 months
+153.51%
Year to date
+130.55%
1 year
+65.02%
3 years
+328.85%
5 years
+474.26%
P price return, excluding dividends.
P annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 154.49 | +123.87% |
| 2025 | 69.01 | +7.44% |
| 2024 | 64.23 | +80.12% |
| 2023 | 35.66 | +33.26% |
| 2022 | 26.76 | -17.79% |
| 2021 | 32.55 | +43.96% |
| 2020 | 22.61 | +29.79% |
| 2019 | 17.42 | +10.60% |
| 2018 | 15.75 | -0.69% |
| 2017 | 15.86 | +40.23% |
| 2016 | 11.31 | -27.36% |
| 2015* | 15.57 | -6.20% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
P daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 152.00 | 156.10 | 148.90 | 154.49 | +2.60% | |
| 151.83 | 157.05 | 150.02 | 150.57 | -1.37% | |
| 144.58 | 153.46 | 144.47 | 152.66 | +3.71% | |
| 146.00 | 149.05 | 144.50 | 147.20 | +2.31% | |
| 141.30 | 144.03 | 140.26 | 143.88 | +2.67% | |
| 134.75 | 140.83 | 134.00 | 140.14 | +4.48% | |
| 132.13 | 135.68 | 130.08 | 134.13 | +2.56% | |
| 131.14 | 133.32 | 129.84 | 130.78 | +0.56% | |
| 130.26 | 132.44 | 127.71 | 130.05 | +0.50% | |
| 124.60 | 130.88 | 124.60 | 129.40 | +2.70% | |
| 122.88 | 128.36 | 122.30 | 126.00 | +3.38% | |
| 113.95 | 131.41 | 113.51 | 121.88 | +11.15% | |
| 111.14 | 112.00 | 107.10 | 109.65 | -1.12% | |
| 111.39 | 111.39 | 107.20 | 110.89 | -2.44% | |
| 105.50 | 113.80 | 104.40 | 113.66 | +9.14% | |
| 105.35 | 108.31 | 102.13 | 104.14 | +0.14% | |
| 100.05 | 104.45 | 99.65 | 103.99 | +6.54% | |
| 98.00 | 99.85 | 95.44 | 97.61 | +0.66% | |
| 98.52 | 100.27 | 96.51 | 96.97 | +3.40% | |
| 94.16 | 96.57 | 92.27 | 93.78 | -4.48% | |
| 95.79 | 98.52 | 95.28 | 98.18 | +4.34% | |
| 96.54 | 97.12 | 94.06 | 94.10 | -3.05% | |
| 101.25 | 103.50 | 96.71 | 97.06 | -4.03% | |
| 100.50 | 102.32 | 97.66 | 101.14 | +1.64% | |
| 98.00 | 99.61 | 96.67 | 99.51 | +1.39% | |
| 91.78 | 98.26 | 91.36 | 98.15 | +6.19% | |
| 93.79 | 94.99 | 91.36 | 92.43 | -1.44% | |
| 92.53 | 94.62 | 89.65 | 93.78 | +0.89% | |
| 94.57 | 95.52 | 91.76 | 92.95 | -0.48% | |
| 97.75 | 98.85 | 93.07 | 93.40 | -5.88% | |
| 110.66 | 112.70 | 95.02 | 99.24 | -8.87% | |
| 103.16 | 109.62 | 103.16 | 108.90 | +5.92% | |
| 102.70 | 106.27 | 101.54 | 102.81 | +2.36% | |
| 107.34 | 107.92 | 100.18 | 100.44 | -7.47% | |
| 111.00 | 111.28 | 107.55 | 108.55 | -1.30% | |
| 112.98 | 114.58 | 109.94 | 109.98 | -1.80% | |
| 118.00 | 118.38 | 110.34 | 112.00 | -4.32% | |
| 114.96 | 119.10 | 114.96 | 117.06 | +0.06% | |
| 118.49 | 118.64 | 115.28 | 116.99 | -0.99% | |
| 117.86 | 118.64 | 115.10 | 118.16 | +0.69% | |
| 113.05 | 118.81 | 112.02 | 117.35 | +5.34% | |
| 112.47 | 113.80 | 108.46 | 111.40 | +1.85% | |
| 105.67 | 109.59 | 99.41 | 109.38 | +11.64% | |
| 93.74 | 102.20 | 92.99 | 97.98 | +8.81% | |
| 88.01 | 90.10 | 86.51 | 90.05 | +3.20% | |
| 83.84 | 87.72 | 81.38 | 87.26 | +4.20% | |
| 84.61 | 86.10 | 83.25 | 83.74 | -0.21% | |
| 82.00 | 87.10 | 81.51 | 83.92 | +4.72% | |
| 76.47 | 80.66 | 75.20 | 80.14 | +3.85% | |
| 76.59 | 79.40 | 75.22 | 77.17 | +2.81% | |
| 71.72 | 75.61 | 71.31 | 75.06 | +8.39% | |
| 71.65 | 73.12 | 69.15 | 69.25 | -5.12% | |
| 71.50 | 73.09 | 68.23 | 72.99 | -1.64% | |
| 75.66 | 76.22 | 71.73 | 74.21 | -0.47% | |
| 75.24 | 75.88 | 73.04 | 74.56 | -0.84% | |
| 73.78 | 76.59 | 73.78 | 75.19 | +0.82% | |
| 73.20 | 74.93 | 72.99 | 74.58 | +0.35% | |
| 71.53 | 74.41 | 71.18 | 74.32 | +6.28% | |
| 69.69 | 71.02 | 69.16 | 69.93 | +0.79% | |
| 65.93 | 70.46 | 65.75 | 69.38 | +1.48% | |
| 69.25 | 69.48 | 67.29 | 68.37 | -3.36% | |
| 77.46 | 77.83 | 67.69 | 70.75 | -8.15% | |
| 76.81 | 78.35 | 75.68 | 77.03 | +2.22% | |
| 78.20 | 78.97 | 74.34 | 75.36 | -5.00% | |
| 80.58 | 82.57 | 78.80 | 79.33 | -2.01% | |
| 79.81 | 82.12 | 78.54 | 80.96 | +4.16% | |
| 77.00 | 80.00 | 76.37 | 77.73 | -0.66% | |
| 76.08 | 78.37 | 73.63 | 78.25 | +0.67% | |
| 73.47 | 78.79 | 73.25 | 77.73 | +6.90% | |
| 77.42 | 77.95 | 72.05 | 72.71 | -5.74% | |
| 77.84 | 78.93 | 75.13 | 77.14 | -2.09% | |
| 72.27 | 80.02 | 71.95 | 78.79 | +8.95% | |
| 69.74 | 72.80 | 68.80 | 72.32 | +4.57% | |
| 70.00 | 70.70 | 68.63 | 69.16 | -3.53% | |
| 74.10 | 74.57 | 71.05 | 71.69 | -1.52% | |
| 72.24 | 74.07 | 70.48 | 72.80 | +0.61% | |
| 72.72 | 74.73 | 71.86 | 72.36 | -6.07% | |
| 75.68 | 77.99 | 74.25 | 77.04 | +3.26% | |
| 74.22 | 74.78 | 72.21 | 74.61 | +2.67% | |
| 73.98 | 74.67 | 72.24 | 72.67 | -0.81% | |
| 74.72 | 76.69 | 73.12 | 73.26 | -1.93% | |
| 75.00 | 75.17 | 73.01 | 74.70 | +3.31% | |
| 70.00 | 72.97 | 69.21 | 72.31 | +4.28% | |
| 67.01 | 69.34 | 64.80 | 69.34 | +4.22% | |
| 68.44 | 70.00 | 66.26 | 66.53 | -4.96% | |
| 74.24 | 74.64 | 66.65 | 70.00 | -5.11% | |
| 73.54 | 74.85 | 71.58 | 73.77 | +2.22% | |
| 76.59 | 76.59 | 71.61 | 72.17 | -8.08% | |
| 79.27 | 79.71 | 77.78 | 78.51 | -2.88% | |
| 82.34 | 83.73 | 79.40 | 80.84 | -2.58% | |
| 84.84 | 85.99 | 81.90 | 82.98 | -1.74% | |
| 78.05 | 84.89 | 77.87 | 84.45 | +6.21% | |
| 73.76 | 80.15 | 73.68 | 79.51 | +8.86% | |
| 74.50 | 77.50 | 69.20 | 73.04 | -14.81% | |
| 87.93 | 88.93 | 84.77 | 85.74 | -2.95% | |
| 91.02 | 91.31 | 87.20 | 88.35 | +1.32% | |
| 80.40 | 87.97 | 80.38 | 87.20 | +10.38% | |
| 77.72 | 79.65 | 77.72 | 79.00 | +1.37% | |
| 77.01 | 79.44 | 76.10 | 77.93 | +2.50% | |
| 76.50 | 78.49 | 74.14 | 76.03 | -1.35% | |
| 80.61 | 80.97 | 76.34 | 77.07 | -5.06% | |
| 80.88 | 82.31 | 78.65 | 81.18 | -3.13% | |
| 82.99 | 85.84 | 81.51 | 83.80 | -0.75% | |
| 85.00 | 85.64 | 81.61 | 84.43 | +1.32% | |
| 86.40 | 86.40 | 80.03 | 83.33 | -4.59% | |
| 82.88 | 93.92 | 82.50 | 87.34 | +11.75% | |
| 77.82 | 79.39 | 74.85 | 78.16 | +2.77% | |
| 74.93 | 78.50 | 74.04 | 76.05 | +2.18% | |
| 74.70 | 75.08 | 72.70 | 74.43 | -0.27% | |
| 73.90 | 75.42 | 73.07 | 74.63 | +2.58% | |
| 72.17 | 74.19 | 71.88 | 72.75 | +1.58% | |
| 71.07 | 72.69 | 70.58 | 71.62 | +0.24% | |
| 70.98 | 72.56 | 69.69 | 71.45 | +1.62% | |
| 71.25 | 71.80 | 69.50 | 70.31 | -0.87% | |
| 72.80 | 73.11 | 69.76 | 70.93 | -4.11% | |
| 72.02 | 74.64 | 70.81 | 73.97 | +3.56% | |
| 69.95 | 72.09 | 69.08 | 71.43 | +2.07% | |
| 68.47 | 70.44 | 67.78 | 69.98 | +0.89% | |
| 70.19 | 71.16 | 68.81 | 69.36 | +0.27% | |
| 68.15 | 70.26 | 67.65 | 69.17 | +1.72% | |
| 66.87 | 68.54 | 66.24 | 68.00 | +1.54% | |
| 68.00 | 69.10 | 66.97 | 66.97 | -1.22% | |
| 65.44 | 67.83 | 64.54 | 67.80 | +4.48% | |
| 64.35 | 65.26 | 63.92 | 64.89 | +1.39% | |
| 64.60 | 64.67 | 62.75 | 64.00 | +1.19% | |
| 60.41 | 63.30 | 60.41 | 63.25 | +3.79% | |
| 61.02 | 61.45 | 60.20 | 60.94 | +1.25% | |
| 62.46 | 63.15 | 59.40 | 60.19 | -3.31% | |
| 65.28 | 65.95 | 61.82 | 62.25 | +0.58% | |
| 60.62 | 62.32 | 60.31 | 61.89 | +1.18% | |
| 62.56 | 63.80 | 61.05 | 61.17 | -2.10% | |
| 59.00 | 62.58 | 58.91 | 62.48 | +2.31% | |
| 60.76 | 62.45 | 60.00 | 61.07 | +3.44% | |
| 57.83 | 59.63 | 56.94 | 59.04 | +3.60% | |
| 59.75 | 60.40 | 56.78 | 56.99 | -3.37% | |
| 61.31 | 61.32 | 58.00 | 58.98 | -4.93% | |
| 64.16 | 64.76 | 62.01 | 62.04 | -5.24% | |
| 65.87 | 67.30 | 65.23 | 65.47 | +0.49% | |
| 64.04 | 65.35 | 63.31 | 65.15 | +1.07% | |
| 63.77 | 65.60 | 63.00 | 64.46 | +2.92% | |
| 64.68 | 65.20 | 62.21 | 62.63 | -4.31% | |
| 63.19 | 66.10 | 62.75 | 65.45 | +1.65% | |
| 63.70 | 65.65 | 63.66 | 64.39 | +1.50% | |
| 63.32 | 64.65 | 63.03 | 63.44 | +0.94% | |
| 62.91 | 63.38 | 61.80 | 62.85 | +2.20% | |
| 61.70 | 62.69 | 60.48 | 61.50 | +0.82% | |
| 61.41 | 62.28 | 60.63 | 61.00 | -1.76% | |
| 61.63 | 63.06 | 61.36 | 62.09 | +1.72% | |
| 63.35 | 64.18 | 60.84 | 61.04 | -2.91% | |
| 60.90 | 63.05 | 59.38 | 62.87 | +3.23% | |
| 59.23 | 61.61 | 58.88 | 60.90 | -0.38% | |
| 60.53 | 63.05 | 59.81 | 61.13 | -0.37% | |
| 62.45 | 63.12 | 61.34 | 61.36 | -0.62% | |
| 63.32 | 63.40 | 60.32 | 61.74 | -5.78% | |
| 62.29 | 65.66 | 61.80 | 65.53 | +2.04% | |
| 63.13 | 66.76 | 62.99 | 64.22 | -2.67% | |
| 73.52 | 73.80 | 61.16 | 65.98 | -10.30% | |
| 68.75 | 74.28 | 68.75 | 73.56 | +8.62% | |
| 68.61 | 70.88 | 67.31 | 67.72 | -1.05% | |
| 72.50 | 73.21 | 68.39 | 68.44 | -7.43% | |
| 73.22 | 75.61 | 73.21 | 73.93 | +0.46% | |
| 72.15 | 73.66 | 71.50 | 73.59 | +1.36% | |
| 73.03 | 74.31 | 71.03 | 72.60 | -0.12% | |
| 72.19 | 73.88 | 71.10 | 72.69 | -1.57% | |
| 71.44 | 75.46 | 70.21 | 73.85 | +4.29% | |
| 76.38 | 76.84 | 70.60 | 70.81 | -6.89% | |
| 75.89 | 76.68 | 71.39 | 76.05 | +3.27% | |
| 76.00 | 76.16 | 73.42 | 73.64 | -1.05% | |
| 71.34 | 75.55 | 70.00 | 74.42 | +4.83% | |
| 66.33 | 71.51 | 66.32 | 70.99 | +10.44% | |
| 64.95 | 67.05 | 64.02 | 64.28 | -4.44% | |
| 67.67 | 68.75 | 65.35 | 67.27 | -1.61% | |
| 71.16 | 72.09 | 67.07 | 68.37 | -2.80% | |
| 68.62 | 72.08 | 68.20 | 70.34 | +1.15% | |
| 72.90 | 73.45 | 69.18 | 69.54 | -4.23% | |
| 74.09 | 74.35 | 69.88 | 72.61 | -2.26% | |
| 74.57 | 75.90 | 73.81 | 74.29 | +0.23% | |
| 73.85 | 74.41 | 72.04 | 74.12 | +1.80% | |
| 69.89 | 73.22 | 69.81 | 72.81 | +4.39% | |
| 71.16 | 71.25 | 69.04 | 69.75 | -2.34% | |
| 74.63 | 74.99 | 71.01 | 71.42 | -0.45% | |
| 70.48 | 73.19 | 69.07 | 71.74 | +2.40% | |
| 70.23 | 72.54 | 69.76 | 70.06 | -3.90% | |
| 72.69 | 74.03 | 71.79 | 72.90 | +0.75% | |
| 72.81 | 76.23 | 72.08 | 72.36 | +2.54% | |
| 74.93 | 74.94 | 70.50 | 70.57 | -6.42% | |
| 74.60 | 77.40 | 73.75 | 75.41 | +4.10% | |
| 68.00 | 73.80 | 67.61 | 72.44 | +8.15% | |
| 66.00 | 67.78 | 65.13 | 66.98 | +1.95% | |
| 68.50 | 68.76 | 64.27 | 65.70 | -4.21% | |
| 69.06 | 69.78 | 67.82 | 68.59 | -0.64% | |
| 70.08 | 70.23 | 67.05 | 69.03 | -0.90% | |
| 70.24 | 70.80 | 68.10 | 69.66 | +0.94% | |
| 68.43 | 69.66 | 67.93 | 69.01 | +2.98% | |
| 67.78 | 67.88 | 66.72 | 67.01 | -1.15% | |
| 68.47 | 68.73 | 67.57 | 67.79 | -0.94% | |
| 68.19 | 69.89 | 68.03 | 68.43 | -1.23% | |
| 67.38 | 69.48 | 66.75 | 69.28 | +3.42% | |
| 66.62 | 67.23 | 66.10 | 66.99 | -0.42% | |
| 67.31 | 68.00 | 65.41 | 67.27 | -0.07% | |
| 69.91 | 70.35 | 67.07 | 67.32 | -2.62% | |
| 67.60 | 69.44 | 67.47 | 69.13 | +3.09% | |
| 67.99 | 68.43 | 66.29 | 67.06 | +1.12% | |
| 69.02 | 69.96 | 66.16 | 66.32 | -4.88% | |
| 69.76 | 70.72 | 68.21 | 69.72 | +0.22% | |
| 71.06 | 71.69 | 69.48 | 69.57 | -2.45% | |
| 74.78 | 75.98 | 70.35 | 71.32 | -6.00% | |
| 73.16 | 76.39 | 72.04 | 75.87 | +3.01% | |
| 70.21 | 74.12 | 69.88 | 73.65 | +4.99% | |
| 70.26 | 71.43 | 70.02 | 70.15 | -1.25% | |
| 71.33 | 72.72 | 70.21 | 71.04 | +0.87% | |
| 71.33 | 71.98 | 69.51 | 70.43 | -2.45% | |
| 68.44 | 72.33 | 68.11 | 72.20 | +4.87% | |
| 78.80 | 79.71 | 68.34 | 68.85 | -27.31% | |
| 91.48 | 96.50 | 90.54 | 94.72 | +6.97% | |
| 87.66 | 89.22 | 85.52 | 88.55 | -0.46% | |
| 86.92 | 89.18 | 86.48 | 88.96 | +3.72% | |
| 83.76 | 87.66 | 83.25 | 85.77 | +3.15% | |
| 81.45 | 84.01 | 80.14 | 83.15 | +1.24% | |
| 78.51 | 82.68 | 78.02 | 82.13 | +4.78% | |
| 77.68 | 79.59 | 75.50 | 78.38 | +1.46% | |
| 85.94 | 86.22 | 77.11 | 77.25 | -5.74% | |
| 82.34 | 84.52 | 81.87 | 81.95 | -0.27% | |
| 83.16 | 84.54 | 81.26 | 82.17 | -2.35% | |
| 84.59 | 86.49 | 82.81 | 84.15 | -0.52% | |
| 82.53 | 86.79 | 81.52 | 84.59 | +0.75% | |
| 87.35 | 88.16 | 82.59 | 83.96 | -5.23% | |
| 88.28 | 89.87 | 88.28 | 88.59 | +1.27% | |
| 90.92 | 91.73 | 87.09 | 87.48 | -5.40% | |
| 92.93 | 93.00 | 89.50 | 92.47 | +2.66% | |
| 91.96 | 92.89 | 87.78 | 90.07 | -3.24% | |
| 97.60 | 97.85 | 92.81 | 93.09 | -4.04% | |
| 95.09 | 98.84 | 95.00 | 97.01 | +2.01% | |
| 93.37 | 97.12 | 92.52 | 95.10 | -3.55% | |
| 100.00 | 100.59 | 97.21 | 98.60 | -0.10% | |
| 97.89 | 99.02 | 96.22 | 98.70 | +1.74% | |
| 96.44 | 98.23 | 96.17 | 97.01 | -0.58% | |
| 96.25 | 97.63 | 94.65 | 97.58 | +2.35% | |
| 95.71 | 96.13 | 93.65 | 95.34 | -0.14% | |
| 95.98 | 97.00 | 95.30 | 95.47 | +1.79% | |
| 95.26 | 96.08 | 93.67 | 93.79 | +0.17% | |
| 89.60 | 93.71 | 89.60 | 93.63 | +5.32% | |
| 91.29 | 91.84 | 86.52 | 88.90 | -2.16% | |
| 92.14 | 92.14 | 90.09 | 90.86 | -0.14% | |
| 93.00 | 94.30 | 90.90 | 90.99 | -0.94% | |
| 91.87 | 92.75 | 90.29 | 91.85 | -0.08% | |
| 94.36 | 95.14 | 91.47 | 91.92 | -0.71% | |
| 94.00 | 94.94 | 92.09 | 92.58 | +0.09% | |
| 90.54 | 93.40 | 89.73 | 92.50 | -0.03% | |
| 92.23 | 93.35 | 91.41 | 92.53 | +3.54% | |
| 93.99 | 94.72 | 88.66 | 89.37 | -4.54% | |
| 92.57 | 93.64 | 91.30 | 93.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the P chart for longer ranges.