Epsilon Energy Ltd.
EPSNNASDAQEnergy● Active
$5.98
+$0.19(+3.28%)
Market Cap$149979781
P/E Ratio—
52W High$8.5
52W Low$4.2
Epsilon Energy Ltd.（EPSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
epsn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.50
Jun 20, 2025
-30.1% from here
5-Year Low5Y
$4.11
Jun 10, 2021
+44.6% from low
IPO Priceadj.
$3.93
Nov 15, 2007
+51.2% since IPO
1 Year Ago
$7.85
Jun 9, 2025
-24.3% in 1Y
5 Years Ago
$4.13
Jun 9, 2021
+43.9% in 5Y
10 Years Ago
$2.53
Jun 9, 2016
+134.9% in 10Y
Historical Price Data · EPSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.80 | $6.00 | $5.80 | $5.98 | $5.98 | 104K | +3.10% |
| Jun 5, 2026 | $5.91 | $5.96 | $5.78 | $5.79 | $5.79 | 107K | -2.03% |
| Jun 4, 2026 | $5.81 | $5.95 | $5.76 | $5.93 | $5.93 | 88K | +2.07% |
| Jun 3, 2026 | $5.81 | $5.87 | $5.68 | $5.85 | $5.85 | 120K | +0.69% |
| Jun 2, 2026 | $5.81 | $5.92 | $5.76 | $5.81 | $5.81 | 125K | +0.00% |
| Jun 1, 2026 | $5.71 | $5.93 | $5.71 | $5.83 | $5.83 | 144K | +2.10% |
| May 29, 2026 | $5.75 | $5.77 | $5.61 | $5.66 | $5.66 | 153K | -1.57% |
| May 28, 2026 | $5.80 | $5.91 | $5.77 | $5.83 | $5.83 | 149K | +0.52% |
| May 27, 2026 | $5.81 | $5.97 | $5.70 | $5.77 | $5.77 | 138K | -0.69% |
| May 26, 2026 | $6.10 | $6.18 | $5.83 | $5.84 | $5.84 | 195K | -4.26% |
| May 22, 2026 | $6.22 | $6.30 | $6.11 | $6.19 | $6.19 | 170K | -0.48% |
| May 21, 2026 | $6.21 | $6.43 | $6.15 | $6.23 | $6.23 | 264K | +0.32% |
| May 20, 2026 | $6.46 | $6.50 | $6.20 | $6.22 | $6.22 | 289K | -3.72% |
| May 19, 2026 | $6.41 | $6.51 | $6.29 | $6.49 | $6.49 | 212K | +1.25% |
| May 18, 2026 | $6.19 | $6.65 | $6.12 | $6.39 | $6.39 | 415K | +3.23% |
| May 15, 2026 | $6.35 | $6.45 | $6.17 | $6.18 | $6.18 | 173K | -2.68% |
| May 14, 2026 | $5.78 | $6.37 | $5.78 | $6.35 | $6.35 | 162K | +9.86% |
| May 13, 2026 | $6.17 | $6.20 | $6.07 | $6.15 | $6.15 | 118K | -0.32% |
| May 12, 2026 | $6.02 | $6.19 | $5.89 | $6.19 | $6.19 | 272K | +2.82% |
| May 11, 2026 | $5.87 | $5.98 | $5.79 | $5.98 | $5.98 | 128K | +1.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EPSN
Jan 1 → Dec 31 · 6 years2026+27.8%$4.68 → $5.98
+27.8%
2025-24.3%$6.13 → $4.64
-24.3%
2024+22.7%$5.06 → $6.21
+22.7%
2023-24.0%$6.68 → $5.08
-24.0%
2022+18.8%$5.58 → $6.63
+18.8%
2021+37.9%$4.12 → $5.68
+37.9%
Best Year2021 · +37.9%
Worst Year2025 · -24.3%
Positive Years4 / 6
Avg Annual Return+9.8%
6Y Total Return+45.1%
6Y CAGR~+6.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in EPSN?
If you invested $1,000 in EPSN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,349
Total Return+134.9%
CAGR~+8.9% / yr
Profit+$1,349
Based on Jun 9, 2016 · $2.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Epsilon Energy Ltd.（EPSN）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EPSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EPSN 历史股价FMP 日线复权 OHLCV