Evolution Petroleum Corporation
EPMAMEXEnergy● Active
$4.39
$-0.01(-0.23%)
Market Cap$157255990
P/E Ratio—
52W High$5.7
52W Low$3.19
Evolution Petroleum Corporation（EPM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
epm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.11
Aug 4, 2023
-56.6% from here
5-Year Low5Y
$3.19
Jan 7, 2026
+37.6% from low
IPO Priceadj.
$18,500.00
Apr 11, 1996
-100.0% since IPO
1 Year Ago
$4.88
Jun 9, 2025
-10.0% in 1Y
5 Years Ago
$4.90
Jun 9, 2021
-10.4% in 5Y
10 Years Ago
$5.77
Jun 9, 2016
-23.9% in 10Y
Historical Price Data · EPM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.43 | $4.51 | $4.38 | $4.39 | $4.39 | 258K | -0.90% |
| Jun 5, 2026 | $4.51 | $4.55 | $4.39 | $4.40 | $4.40 | 226K | -2.44% |
| Jun 4, 2026 | $4.33 | $4.55 | $4.33 | $4.55 | $4.55 | 452K | +5.08% |
| Jun 3, 2026 | $4.34 | $4.39 | $4.31 | $4.34 | $4.34 | 302K | +0.00% |
| Jun 2, 2026 | $4.31 | $4.42 | $4.31 | $4.35 | $4.35 | 255K | +0.93% |
| Jun 1, 2026 | $4.30 | $4.40 | $4.27 | $4.29 | $4.29 | 364K | -0.23% |
| May 29, 2026 | $4.22 | $4.28 | $4.22 | $4.24 | $4.24 | 328K | +0.47% |
| May 28, 2026 | $4.24 | $4.34 | $4.23 | $4.26 | $4.26 | 269K | +0.47% |
| May 27, 2026 | $4.25 | $4.30 | $4.16 | $4.22 | $4.22 | 303K | -0.71% |
| May 26, 2026 | $4.39 | $4.45 | $4.27 | $4.27 | $4.27 | 290K | -2.73% |
| May 22, 2026 | $4.53 | $4.59 | $4.36 | $4.41 | $4.41 | 454K | -2.65% |
| May 21, 2026 | $4.53 | $4.60 | $4.49 | $4.56 | $4.56 | 317K | +0.66% |
| May 20, 2026 | $4.72 | $4.78 | $4.51 | $4.54 | $4.54 | 416K | -3.81% |
| May 19, 2026 | $4.69 | $4.80 | $4.69 | $4.73 | $4.73 | 247K | +0.85% |
| May 18, 2026 | $4.64 | $4.79 | $4.57 | $4.69 | $4.69 | 332K | +1.08% |
| May 15, 2026 | $4.49 | $4.68 | $4.49 | $4.66 | $4.66 | 530K | +3.79% |
| May 14, 2026 | $4.24 | $4.52 | $4.23 | $4.49 | $4.49 | 501K | +5.90% |
| May 13, 2026 | $4.31 | $4.50 | $4.20 | $4.21 | $4.21 | 1.1M | -2.32% |
| May 12, 2026 | $4.75 | $4.84 | $4.75 | $4.79 | $4.79 | 353K | +0.84% |
| May 11, 2026 | $4.69 | $4.80 | $4.67 | $4.78 | $4.78 | 197K | +1.92% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EPM
Jan 1 → Dec 31 · 6 years2026+23.3%$3.56 → $4.39
+23.3%
2025-33.1%$5.29 → $3.54
-33.1%
2024-11.2%$5.89 → $5.23
-11.2%
2023-23.2%$7.57 → $5.81
-23.2%
2022+48.0%$5.10 → $7.55
+48.0%
2021+7.0%$4.72 → $5.05
+7.0%
Best Year2022 · +48.0%
Worst Year2025 · -33.1%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return-7.0%
6Y CAGR~-1.2% / 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 EPM?
If you invested $1,000 in EPM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$761
Total Return-23.9%
CAGR~-2.7% / yr
Profit$-239
Based on Jun 9, 2016 · $5.77Split & 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
Evolution Petroleum Corporation（EPM）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $4.39。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
EPM 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。
EPM 历史股价FMP 日线复权 OHLCV