5 DAY PERFORMANCE
+39.22%
1 MONTH PERFORMANCE
+21.41%
3 MONTH PERFORMANCE
+5.44%
6 MONTH PERFORMANCE
+4.97%
YEAR-TO-DATE PERFORMANCE
+31.36%
1 YEAR PERFORMANCE
-8.46%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.55 | $3.53 (-0.56%) | $3.60 | $3.48 | 726.20 K | $119.95 M |
| 08/20/2026 | $3.43 | $3.55 (3.5%) | $3.55 | $3.37 | 1.23 M | $120.63 M |
| 08/19/2026 | $3.40 | $3.34 (-1.76%) | $3.44 | $3.25 | 4.41 M | $113.49 M |
| 08/18/2026 | $3.84 | $3.83 (-0.26%) | $3.90 | $3.80 | 543.40 K | $130.14 M |
| 08/17/2026 | $3.74 | $3.82 (2.14%) | $3.83 | $3.74 | 181.00 K | $129.80 M |
| 08/14/2026 | $3.73 | $3.76 (0.8%) | $3.78 | $3.69 | 241.76 K | $127.76 M |
| 08/13/2026 | $3.71 | $3.75 (1.08%) | $3.77 | $3.71 | 226.30 K | $127.42 M |
| 08/12/2026 | $3.75 | $3.73 (-0.53%) | $3.76 | $3.70 | 231.23 K | $126.74 M |
| 08/11/2026 | $3.72 | $3.77 (1.34%) | $3.79 | $3.71 | 208.10 K | $128.10 M |
| 08/10/2026 | $3.68 | $3.73 (1.36%) | $3.76 | $3.64 | 296.74 K | $126.74 M |
| 08/07/2026 | $3.54 | $3.65 (3.11%) | $3.68 | $3.53 | 221.00 K | $124.02 M |
| 08/06/2026 | $3.53 | $3.55 (0.57%) | $3.58 | $3.52 | 289.70 K | $120.63 M |
| 08/05/2026 | $3.56 | $3.50 (-1.69%) | $3.59 | $3.46 | 297.30 K | $118.93 M |
| 08/04/2026 | $3.57 | $3.55 (-0.56%) | $3.60 | $3.55 | 328.60 K | $120.63 M |
| 08/03/2026 | $3.63 | $3.61 (-0.55%) | $3.68 | $3.59 | 258.80 K | $122.66 M |
| 07/31/2026 | $3.67 | $3.68 (0.27%) | $3.71 | $3.57 | 389.20 K | $125.04 M |
| 07/30/2026 | $3.64 | $3.65 (0.27%) | $3.72 | $3.62 | 384.42 K | $124.02 M |
| 07/29/2026 | $3.72 | $3.70 (-0.54%) | $3.74 | $3.63 | 332.11 K | $125.72 M |
| 07/28/2026 | $3.61 | $3.65 (1.11%) | $3.69 | $3.59 | 389.14 K | $124.02 M |
| 07/27/2026 | $3.76 | $3.61 (-3.99%) | $3.78 | $3.60 | 394.60 K | $122.66 M |
| 07/24/2026 | $3.95 | $3.83 (-3.04%) | $3.98 | $3.80 | 296.30 K | $130.14 M |
| 07/23/2026 | $4.01 | $3.94 (-1.75%) | $4.03 | $3.93 | 353.40 K | $133.88 M |
| 07/22/2026 | $3.92 | $4.00 (2.04%) | $4.10 | $3.92 | 312.33 K | $135.92 M |
| 07/21/2026 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.79 | 282.73 K | $132.18 M |
| 07/20/2026 | $3.84 | $3.86 (0.52%) | $3.92 | $3.77 | 253.74 K | $131.16 M |
| 07/17/2026 | $3.84 | $3.81 (-0.78%) | $3.88 | $3.80 | 163.81 K | $129.46 M |
| 07/16/2026 | $3.82 | $3.80 (-0.52%) | $3.84 | $3.77 | 165.15 K | $129.12 M |
| 07/15/2026 | $3.86 | $3.77 (-2.33%) | $3.89 | $3.77 | 214.13 K | $128.10 M |
| 07/14/2026 | $3.85 | $3.85 (0%) | $3.86 | $3.78 | 212.00 K | $130.82 M |
| 07/13/2026 | $3.71 | $3.83 (3.23%) | $3.92 | $3.70 | 477.90 K | $130.14 M |
| 07/10/2026 | $3.68 | $3.63 (-1.36%) | $3.71 | $3.61 | 300.65 K | $123.34 M |
| 07/09/2026 | $3.76 | $3.67 (-2.39%) | $3.77 | $3.64 | 233.55 K | $124.70 M |
| 07/08/2026 | $3.63 | $3.76 (3.58%) | $3.81 | $3.63 | 429.96 K | $127.76 M |
| 07/07/2026 | $3.53 | $3.60 (1.98%) | $3.63 | $3.52 | 473.96 K | $122.32 M |
| 07/06/2026 | $3.64 | $3.52 (-3.3%) | $3.70 | $3.51 | 316.00 K | $119.61 M |
| 07/02/2026 | $3.67 | $3.65 (-0.54%) | $3.72 | $3.61 | 365.32 K | $124.02 M |
| 07/01/2026 | $3.68 | $3.64 (-1.09%) | $3.72 | $3.63 | 361.60 K | $123.68 M |
| 06/30/2026 | $3.76 | $3.68 (-2.13%) | $3.78 | $3.66 | 426.70 K | $125.04 M |
| 06/29/2026 | $3.81 | $3.72 (-2.36%) | $3.81 | $3.71 | 359.50 K | $126.40 M |
| 06/26/2026 | $3.79 | $3.79 (0%) | $3.87 | $3.72 | 1.20 M | $128.78 M |
| 06/25/2026 | $3.81 | $3.83 (0.52%) | $3.85 | $3.78 | 301.30 K | $130.14 M |
| 06/24/2026 | $3.79 | $3.82 (0.79%) | $3.85 | $3.76 | 280.87 K | $129.80 M |
| 06/23/2026 | $3.82 | $3.85 (0.79%) | $3.88 | $3.80 | 251.00 K | $130.82 M |
| 06/22/2026 | $3.90 | $3.81 (-2.31%) | $3.93 | $3.81 | 192.42 K | $129.46 M |
| 06/18/2026 | $3.85 | $3.86 (0.26%) | $3.88 | $3.79 | 338.19 K | $131.16 M |
| 06/17/2026 | $3.88 | $3.87 (-0.26%) | $3.93 | $3.84 | 217.80 K | $131.50 M |
| 06/16/2026 | $3.83 | $3.89 (1.57%) | $3.91 | $3.80 | 411.50 K | $132.18 M |
| 06/15/2026 | $4.03 | $3.88 (-3.72%) | $4.04 | $3.85 | 858.81 K | $131.84 M |
| 06/12/2026 | $4.24 | $4.16 (-1.89%) | $4.33 | $4.16 | 448.05 K | $141.35 M |
| 06/11/2026 | $4.37 | $4.25 (-2.75%) | $4.51 | $4.22 | 504.35 K | $144.41 M |
| 06/10/2026 | $4.34 | $4.34 (0%) | $4.46 | $4.33 | 332.60 K | $147.47 M |
| 06/09/2026 | $4.35 | $4.29 (-1.38%) | $4.42 | $4.29 | 290.61 K | $145.77 M |
| 06/08/2026 | $4.43 | $4.39 (-0.9%) | $4.51 | $4.38 | 258.12 K | $149.17 M |
| 06/05/2026 | $4.51 | $4.40 (-2.44%) | $4.55 | $4.39 | 225.70 K | $149.51 M |
| 06/04/2026 | $4.33 | $4.55 (5.08%) | $4.55 | $4.33 | 452.05 K | $154.60 M |
| 06/03/2026 | $4.34 | $4.34 (0%) | $4.39 | $4.31 | 302.20 K | $147.47 M |
| 06/02/2026 | $4.31 | $4.35 (0.93%) | $4.42 | $4.31 | 255.15 K | $147.81 M |
| 06/01/2026 | $4.30 | $4.29 (-0.23%) | $4.40 | $4.27 | 363.93 K | $145.77 M |
| 05/29/2026 | $4.22 | $4.24 (0.47%) | $4.28 | $4.22 | 328.20 K | $144.07 M |
| 05/28/2026 | $4.24 | $4.26 (0.47%) | $4.34 | $4.23 | 268.83 K | $144.75 M |
| 05/27/2026 | $4.25 | $4.22 (-0.71%) | $4.30 | $4.16 | 303.30 K | $143.39 M |
| 05/26/2026 | $4.39 | $4.27 (-2.73%) | $4.45 | $4.27 | 289.93 K | $145.09 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.
