5 DAY PERFORMANCE
+8.37%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
-5.52%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
-10.30%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.01 | $5.01 (0%) | $5.07 | $4.95 | 145,787 | $165.00 M |
| 03/11/2025 | $4.99 | $4.99 (0%) | $5.04 | $4.93 | 158,253 | $164.34 M |
| 03/10/2025 | $4.93 | $4.96 (0.61%) | $5.06 | $4.91 | 177,949 | $163.35 M |
| 03/07/2025 | $4.83 | $4.90 (1.45%) | $4.96 | $4.83 | 175,417 | $161.38 M |
| 03/06/2025 | $4.91 | $4.82 (-1.83%) | $4.91 | $4.77 | 239,500 | $158.74 M |
| 03/05/2025 | $4.89 | $4.87 (-0.41%) | $4.93 | $4.80 | 229,597 | $160.39 M |
| 03/04/2025 | $4.85 | $4.91 (1.24%) | $4.97 | $4.81 | 371,419 | $161.71 M |
| 03/03/2025 | $5.06 | $4.86 (-3.95%) | $5.06 | $4.85 | 298,749 | $160.06 M |
| 02/28/2025 | $4.99 | $5.04 (1%) | $5.04 | $4.95 | 169,742 | $165.99 M |
| 02/27/2025 | $5.01 | $4.96 (-1%) | $5.05 | $4.96 | 138,650 | $163.35 M |
| 02/26/2025 | $4.97 | $5.02 (1.01%) | $5.04 | $4.94 | 251,643 | $165.33 M |
| 02/25/2025 | $5.07 | $4.98 (-1.78%) | $5.07 | $4.95 | 210,612 | $164.01 M |
| 02/24/2025 | $5.07 | $5.05 (-0.39%) | $5.11 | $5.05 | 209,307 | $166.32 M |
| 02/21/2025 | $5.29 | $5.13 (-3.02%) | $5.29 | $5.10 | 183,245 | $168.95 M |
| 02/20/2025 | $5.22 | $5.25 (0.57%) | $5.28 | $5.20 | 116,100 | $172.90 M |
| 02/19/2025 | $5.21 | $5.21 (0%) | $5.32 | $5.19 | 186,700 | $171.59 M |
| 02/18/2025 | $5.24 | $5.21 (-0.57%) | $5.28 | $5.18 | 197,925 | $171.59 M |
| 02/14/2025 | $5.25 | $5.25 (0%) | $5.28 | $5.20 | 140,002 | $172.90 M |
| 02/13/2025 | $5.17 | $5.26 (1.74%) | $5.26 | $5.13 | 215,300 | $173.23 M |
| 02/12/2025 | $5.15 | $5.23 (1.55%) | $5.30 | $5.00 | 297,714 | $172.24 M |
| 02/11/2025 | $5.39 | $5.30 (-1.67%) | $5.39 | $5.26 | 190,705 | $173.99 M |
| 02/10/2025 | $5.13 | $5.36 (4.48%) | $5.36 | $5.13 | 158,914 | $175.96 M |
| 02/07/2025 | $5.25 | $5.13 (-2.29%) | $5.26 | $5.13 | 199,666 | $168.41 M |
| 02/06/2025 | $5.40 | $5.25 (-2.78%) | $5.40 | $5.22 | 173,805 | $171.79 M |
| 02/05/2025 | $5.40 | $5.38 (-0.37%) | $5.40 | $5.33 | 73,613 | $176.04 M |
| 02/04/2025 | $5.26 | $5.41 (2.85%) | $5.44 | $5.26 | 127,946 | $177.03 M |
| 02/03/2025 | $5.32 | $5.25 (-1.32%) | $5.32 | $5.23 | 129,200 | $171.79 M |
| 01/31/2025 | $5.45 | $5.31 (-2.57%) | $5.45 | $5.28 | 196,915 | $173.75 M |
| 01/30/2025 | $5.52 | $5.43 (-1.63%) | $5.53 | $5.42 | 73,535 | $177.68 M |
| 01/29/2025 | $5.47 | $5.47 (0%) | $5.51 | $5.42 | 135,949 | $178.99 M |
| 01/28/2025 | $5.56 | $5.50 (-1.08%) | $5.58 | $5.42 | 133,347 | $179.97 M |
| 01/27/2025 | $5.56 | $5.51 (-0.9%) | $5.63 | $5.46 | 183,203 | $180.30 M |
| 01/24/2025 | $5.62 | $5.58 (-0.71%) | $5.66 | $5.52 | 126,302 | $182.59 M |
| 01/23/2025 | $5.52 | $5.59 (1.27%) | $5.66 | $5.51 | 173,791 | $182.92 M |
| 01/22/2025 | $5.61 | $5.53 (-1.43%) | $5.62 | $5.51 | 165,779 | $180.95 M |
| 01/21/2025 | $5.60 | $5.60 (0%) | $5.64 | $5.50 | 181,028 | $183.24 M |
| 01/17/2025 | $5.55 | $5.59 (0.72%) | $5.64 | $5.51 | 182,110 | $182.92 M |
| 01/16/2025 | $5.59 | $5.57 (-0.36%) | $5.61 | $5.48 | 155,500 | $182.26 M |
| 01/15/2025 | $5.53 | $5.58 (0.9%) | $5.58 | $5.47 | 122,018 | $182.59 M |
| 01/14/2025 | $5.42 | $5.51 (1.66%) | $5.53 | $5.40 | 150,500 | $180.30 M |
| 01/13/2025 | $5.35 | $5.45 (1.87%) | $5.47 | $5.35 | 136,639 | $178.33 M |
| 01/10/2025 | $5.36 | $5.37 (0.19%) | $5.45 | $5.33 | 166,333 | $175.72 M |
| 01/08/2025 | $5.30 | $5.32 (0.38%) | $5.33 | $5.25 | 131,750 | $174.08 M |
| 01/07/2025 | $5.30 | $5.33 (0.57%) | $5.35 | $5.28 | 186,570 | $174.41 M |
| 01/06/2025 | $5.38 | $5.31 (-1.3%) | $5.46 | $5.28 | 168,800 | $173.75 M |
| 01/03/2025 | $5.33 | $5.31 (-0.38%) | $5.36 | $5.27 | 126,552 | $173.75 M |
| 01/02/2025 | $5.29 | $5.28 (-0.19%) | $5.38 | $5.21 | 199,000 | $172.77 M |
| 12/31/2024 | $5.18 | $5.23 (0.97%) | $5.27 | $5.15 | 222,700 | $171.14 M |
| 12/30/2024 | $5.09 | $5.12 (0.59%) | $5.23 | $5.05 | 328,736 | $167.54 M |
| 12/27/2024 | $5.10 | $5.03 (-1.37%) | $5.14 | $4.99 | 196,846 | $164.59 M |
| 12/26/2024 | $5.04 | $5.15 (2.18%) | $5.18 | $4.96 | 404,403 | $168.52 M |
| 12/24/2024 | $5.00 | $4.99 (-0.2%) | $5.03 | $4.92 | 82,623 | $163.28 M |
| 12/23/2024 | $4.82 | $4.97 (3.11%) | $4.98 | $4.82 | 194,959 | $162.63 M |
| 12/20/2024 | $4.93 | $4.88 (-1.01%) | $4.99 | $4.85 | 480,368 | $159.68 M |
| 12/19/2024 | $5.05 | $4.91 (-2.77%) | $5.09 | $4.87 | 259,605 | $160.67 M |
| 12/18/2024 | $5.26 | $4.97 (-5.51%) | $5.29 | $4.96 | 204,100 | $162.63 M |
| 12/17/2024 | $5.16 | $5.24 (1.55%) | $5.28 | $5.08 | 283,500 | $171.46 M |
| 12/16/2024 | $5.46 | $5.22 (-4.4%) | $5.46 | $5.19 | 258,500 | $170.81 M |
| 12/13/2024 | $5.56 | $5.49 (-1.26%) | $5.56 | $5.44 | 153,537 | $179.64 M |
| 12/12/2024 | $5.62 | $5.66 (0.71%) | $5.68 | $5.53 | 144,018 | $185.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
