5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
+6.41%
6 MONTH PERFORMANCE
+7.14%
YEAR-TO-DATE PERFORMANCE
+31.36%
1 YEAR PERFORMANCE
+4.03%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.31 | $4.36 (1.04%) | $4.49 | $4.29 | 598.49 K | $149.51 M |
| 05/12/2026 | $4.75 | $4.79 (0.84%) | $4.84 | $4.75 | 352.70 K | $162.76 M |
| 05/11/2026 | $4.69 | $4.78 (1.92%) | $4.80 | $4.67 | 196.70 K | $162.42 M |
| 05/08/2026 | $4.69 | $4.65 (-0.85%) | $4.76 | $4.64 | 149.30 K | $158.00 M |
| 05/07/2026 | $4.67 | $4.71 (0.86%) | $4.72 | $4.55 | 203.35 K | $159.27 M |
| 05/06/2026 | $4.82 | $4.71 (-2.28%) | $4.83 | $4.68 | 317.50 K | $159.27 M |
| 05/05/2026 | $4.90 | $4.95 (1.02%) | $4.99 | $4.84 | 294.32 K | $167.38 M |
| 05/04/2026 | $4.82 | $4.93 (2.28%) | $4.94 | $4.81 | 241.33 K | $166.71 M |
| 05/01/2026 | $4.81 | $4.84 (0.62%) | $4.86 | $4.66 | 329.04 K | $163.66 M |
| 04/30/2026 | $4.71 | $4.80 (1.91%) | $4.84 | $4.71 | 288.90 K | $162.31 M |
| 04/29/2026 | $4.79 | $4.76 (-0.63%) | $4.80 | $4.68 | 295.53 K | $160.96 M |
| 04/28/2026 | $4.75 | $4.74 (-0.21%) | $4.80 | $4.65 | 340.19 K | $160.28 M |
| 04/27/2026 | $4.76 | $4.70 (-1.26%) | $4.82 | $4.69 | 350.41 K | $158.93 M |
| 04/24/2026 | $4.76 | $4.75 (-0.21%) | $4.79 | $4.68 | 452.51 K | $160.62 M |
| 04/23/2026 | $4.54 | $4.80 (5.73%) | $4.85 | $4.53 | 696.62 K | $162.31 M |
| 04/22/2026 | $4.24 | $4.50 (6.13%) | $4.51 | $4.24 | 1.00 M | $152.17 M |
| 04/21/2026 | $4.23 | $4.14 (-2.13%) | $4.26 | $4.10 | 403.07 K | $139.99 M |
| 04/20/2026 | $4.16 | $4.21 (1.2%) | $4.23 | $4.13 | 461.30 K | $142.36 M |
| 04/17/2026 | $4.15 | $4.13 (-0.48%) | $4.17 | $4.04 | 498.93 K | $139.66 M |
| 04/16/2026 | $4.22 | $4.23 (0.24%) | $4.26 | $4.18 | 245.40 K | $143.04 M |
| 04/15/2026 | $4.23 | $4.23 (0%) | $4.26 | $4.19 | 259.03 K | $143.04 M |
| 04/14/2026 | $4.43 | $4.23 (-4.51%) | $4.47 | $4.22 | 398.73 K | $143.04 M |
| 04/13/2026 | $4.47 | $4.46 (-0.22%) | $4.54 | $4.43 | 208.11 K | $150.81 M |
| 04/10/2026 | $4.40 | $4.44 (0.91%) | $4.45 | $4.37 | 216.62 K | $150.14 M |
| 04/09/2026 | $4.48 | $4.44 (-0.89%) | $4.52 | $4.39 | 265.53 K | $150.14 M |
| 04/08/2026 | $4.43 | $4.44 (0.23%) | $4.49 | $4.32 | 378.60 K | $150.14 M |
| 04/07/2026 | $4.58 | $4.70 (2.62%) | $4.70 | $4.58 | 323.71 K | $158.93 M |
| 04/06/2026 | $4.46 | $4.56 (2.24%) | $4.58 | $4.43 | 240.80 K | $154.20 M |
| 04/02/2026 | $4.47 | $4.43 (-0.89%) | $4.56 | $4.40 | 285.80 K | $149.80 M |
| 04/01/2026 | $4.50 | $4.37 (-2.89%) | $4.56 | $4.37 | 320.81 K | $147.77 M |
| 03/31/2026 | $4.67 | $4.58 (-1.93%) | $4.83 | $4.54 | 574.40 K | $154.87 M |
| 03/30/2026 | $4.70 | $4.67 (-0.64%) | $4.80 | $4.62 | 485.92 K | $157.92 M |
| 03/27/2026 | $4.56 | $4.66 (2.19%) | $4.68 | $4.54 | 494.59 K | $157.58 M |
| 03/26/2026 | $4.50 | $4.56 (1.33%) | $4.62 | $4.50 | 328.81 K | $154.20 M |
| 03/25/2026 | $4.49 | $4.47 (-0.45%) | $4.51 | $4.38 | 272.71 K | $151.15 M |
| 03/24/2026 | $4.56 | $4.51 (-1.1%) | $4.64 | $4.50 | 418.60 K | $152.51 M |
| 03/23/2026 | $4.55 | $4.51 (-0.88%) | $4.60 | $4.45 | 384.61 K | $152.51 M |
| 03/20/2026 | $4.60 | $4.62 (0.43%) | $4.69 | $4.56 | 600.00 K | $156.23 M |
| 03/19/2026 | $4.48 | $4.60 (2.68%) | $4.62 | $4.48 | 578.40 K | $155.55 M |
| 03/18/2026 | $4.47 | $4.45 (-0.45%) | $4.54 | $4.42 | 380.01 K | $150.48 M |
| 03/17/2026 | $4.55 | $4.49 (-1.32%) | $4.61 | $4.49 | 390.16 K | $151.83 M |
| 03/16/2026 | $4.60 | $4.59 (-0.22%) | $4.67 | $4.47 | 414.42 K | $155.21 M |
| 03/13/2026 | $4.74 | $4.69 (-1.05%) | $4.76 | $4.64 | 413.72 K | $158.59 M |
| 03/12/2026 | $4.82 | $4.76 (-1.24%) | $4.86 | $4.68 | 509.76 K | $160.96 M |
| 03/11/2026 | $4.68 | $4.78 (2.14%) | $4.80 | $4.58 | 472.42 K | $161.64 M |
| 03/10/2026 | $4.61 | $4.69 (1.74%) | $4.71 | $4.51 | 419.30 K | $158.59 M |
| 03/09/2026 | $4.70 | $4.64 (-1.28%) | $4.80 | $4.58 | 898.50 K | $156.90 M |
| 03/06/2026 | $4.52 | $4.59 (1.55%) | $4.65 | $4.51 | 532.40 K | $155.21 M |
| 03/05/2026 | $4.47 | $4.51 (0.89%) | $4.62 | $4.47 | 390.07 K | $152.51 M |
| 03/04/2026 | $4.42 | $4.47 (1.13%) | $4.53 | $4.34 | 383.51 K | $151.15 M |
| 03/03/2026 | $4.58 | $4.46 (-2.62%) | $4.60 | $4.41 | 475.46 K | $150.81 M |
| 03/02/2026 | $4.62 | $4.56 (-1.3%) | $4.66 | $4.46 | 687.24 K | $154.20 M |
| 02/27/2026 | $4.42 | $4.47 (1.13%) | $4.50 | $4.37 | 402.76 K | $151.15 M |
| 02/26/2026 | $4.31 | $4.37 (1.39%) | $4.43 | $4.30 | 358.90 K | $147.77 M |
| 02/25/2026 | $4.43 | $4.34 (-2.03%) | $4.43 | $4.29 | 227.40 K | $146.76 M |
| 02/24/2026 | $4.37 | $4.43 (1.37%) | $4.52 | $4.26 | 341.77 K | $149.80 M |
| 02/23/2026 | $4.43 | $4.29 (-3.16%) | $4.49 | $4.25 | 618.70 K | $145.07 M |
| 02/20/2026 | $4.50 | $4.43 (-1.56%) | $4.50 | $4.37 | 328.80 K | $149.80 M |
| 02/19/2026 | $4.56 | $4.52 (-0.88%) | $4.62 | $4.46 | 473.55 K | $152.84 M |
| 02/18/2026 | $4.42 | $4.52 (2.26%) | $4.55 | $4.41 | 457.04 K | $152.84 M |
| 02/17/2026 | $4.35 | $4.41 (1.38%) | $4.47 | $4.20 | 584.90 K | $149.12 M |
| 02/13/2026 | $4.15 | $4.37 (5.3%) | $4.37 | $4.15 | 454.34 K | $147.77 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.
