7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,625.98

-1,559.30

-1.92%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Nasdaq Real Time Price USD

Everpure, Inc. (P)

99.51 +1.36 (+1.39%)

At close: September 4 at 4:00:02 PM EDT

101.05 +1.54 (+1.55%)

After hours: September 4 at 7:59:58 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	98.00	99.61	96.67	99.51	99.51	2,105,800
Sep 3, 2026	91.78	98.26	91.36	98.15	98.15	2,666,700
Sep 2, 2026	93.79	94.99	91.36	92.43	92.43	2,591,400
Sep 1, 2026	92.53	94.62	89.64	93.78	93.78	2,692,800
Aug 31, 2026	94.57	95.52	91.76	92.95	92.95	3,213,400
Aug 28, 2026	97.75	98.85	93.07	93.40	93.40	3,254,300
Aug 27, 2026	110.66	112.70	95.02	99.24	99.24	7,548,400
Aug 26, 2026	103.16	109.62	103.16	108.90	108.90	5,351,200
Aug 25, 2026	102.70	106.27	101.54	102.81	102.81	2,544,200
Aug 24, 2026	107.34	107.92	100.18	100.44	100.44	3,605,800
Aug 21, 2026	111.00	111.28	107.55	108.55	108.55	2,587,200
Aug 20, 2026	112.98	114.58	109.94	109.98	109.98	3,003,000
Aug 19, 2026	118.00	118.38	110.34	112.00	112.00	3,433,000
Aug 18, 2026	114.96	119.10	114.96	117.06	117.06	3,004,900
Aug 17, 2026	118.49	118.64	115.28	116.99	116.99	3,130,000
Aug 14, 2026	117.86	118.64	115.10	118.16	118.16	3,544,100
Aug 13, 2026	113.05	118.81	112.01	117.35	117.35	4,054,500
Aug 12, 2026	112.47	113.80	108.46	111.40	111.40	4,412,400
Aug 11, 2026	105.67	109.59	99.40	109.38	109.38	5,497,600
Aug 10, 2026	93.74	102.20	92.99	97.98	97.98	5,151,500
Aug 7, 2026	88.01	90.10	86.51	90.05	90.05	1,980,900
Aug 6, 2026	83.84	87.72	81.38	87.26	87.26	2,226,900
Aug 5, 2026	84.61	86.10	83.25	83.74	83.74	2,389,400
Aug 4, 2026	82.00	87.10	81.51	83.92	83.92	3,726,100
Aug 3, 2026	76.47	80.66	75.20	80.14	80.14	1,905,900
Jul 31, 2026	76.59	79.40	75.22	77.17	77.17	1,972,100
Jul 30, 2026	71.71	75.61	71.31	75.06	75.06	2,371,700
Jul 29, 2026	71.65	73.12	69.15	69.25	69.25	3,746,800
Jul 28, 2026	71.50	73.09	68.23	72.99	72.99	2,521,400
Jul 27, 2026	75.66	76.22	71.73	74.21	74.21	1,767,600
Jul 24, 2026	75.24	75.88	73.04	74.56	74.56	1,369,800
Jul 23, 2026	73.78	76.59	73.78	75.19	75.19	1,642,500
Jul 22, 2026	73.20	74.93	72.99	74.58	74.58	1,560,400
Jul 21, 2026	71.53	74.41	71.18	74.32	74.32	2,291,300
Jul 20, 2026	69.69	71.01	69.16	69.93	69.93	1,866,700
Jul 17, 2026	65.93	70.46	65.75	69.38	69.38	2,350,700
Jul 16, 2026	69.25	69.48	67.29	68.37	68.37	2,797,000
Jul 15, 2026	77.46	77.83	67.69	70.75	70.75	3,468,200
Jul 14, 2026	76.81	78.35	75.68	77.03	77.03	2,354,000
Jul 13, 2026	78.20	78.97	74.34	75.36	75.36	2,206,600
Jul 10, 2026	80.58	82.57	78.80	79.33	79.33	2,084,200
Jul 9, 2026	79.81	82.11	78.54	80.96	80.96	2,679,600
Jul 8, 2026	77.00	80.00	76.37	77.73	77.73	2,423,500
Jul 7, 2026	76.08	78.37	73.63	78.25	78.25	2,769,200
Jul 6, 2026	73.47	78.79	73.25	77.73	77.73	2,203,300
Jul 2, 2026	77.42	77.95	72.05	72.71	72.71	2,131,100
Jul 1, 2026	77.84	78.93	75.13	77.14	77.14	2,619,200
Jun 30, 2026	72.27	80.02	71.95	78.79	78.79	4,443,100
Jun 29, 2026	69.74	72.80	68.80	72.32	72.32	2,190,800
Jun 26, 2026	70.00	70.70	68.63	69.16	69.16	5,663,400
Jun 25, 2026	74.10	74.57	71.05	71.69	71.69	2,311,500
Jun 24, 2026	72.24	74.07	70.48	72.80	72.80	2,278,100
Jun 23, 2026	72.72	74.73	71.86	72.36	72.36	2,800,100
Jun 22, 2026	75.68	77.99	74.25	77.04	77.04	3,274,000
Jun 18, 2026	74.22	74.78	72.21	74.61	74.61	7,522,900
Jun 17, 2026	73.98	74.67	72.24	72.67	72.67	3,275,100
Jun 16, 2026	74.72	76.69	73.12	73.26	73.26	2,190,300
Jun 15, 2026	75.00	75.17	73.00	74.70	74.70	2,755,600
Jun 12, 2026	70.00	72.97	69.21	72.31	72.31	3,081,800
Jun 11, 2026	67.01	69.34	64.80	69.34	69.34	3,209,000
Jun 10, 2026	68.44	70.00	66.26	66.53	66.53	4,061,800
Jun 9, 2026	74.24	74.64	66.65	70.00	70.00	3,763,000
Jun 8, 2026	73.54	74.85	71.58	73.77	73.77	2,697,600
Jun 5, 2026	76.58	76.58	71.61	72.17	72.17	3,807,700
Jun 4, 2026	79.27	79.71	77.78	78.51	78.51	2,597,100
Jun 3, 2026	82.34	83.73	79.40	80.84	80.84	3,878,500
Jun 2, 2026	84.84	85.99	81.90	82.98	82.98	3,775,000
Jun 1, 2026	78.05	84.89	77.87	84.45	84.45	4,365,700
May 29, 2026	73.76	80.15	73.68	79.51	79.51	7,694,800
May 28, 2026	74.50	77.50	69.20	73.04	73.04	12,305,200
May 27, 2026	87.93	88.93	84.77	85.74	85.74	5,714,200
May 26, 2026	91.02	91.31	87.20	88.35	88.35	5,239,300
May 22, 2026	80.40	87.97	80.38	87.20	87.20	5,086,500
May 21, 2026	77.72	79.65	77.72	79.00	79.00	2,293,000
May 20, 2026	77.01	79.44	76.10	77.93	77.93	2,111,000
May 19, 2026	76.50	78.49	74.14	76.03	76.03	2,452,900
May 18, 2026	80.61	80.97	76.34	77.07	77.07	3,327,800
May 15, 2026	80.88	82.31	78.65	81.18	81.18	2,270,200
May 14, 2026	82.99	85.84	81.51	83.80	83.80	2,506,700
May 13, 2026	85.00	85.64	81.61	84.43	84.43	2,637,300
May 12, 2026	86.40	86.40	80.03	83.33	83.33	4,197,700
May 11, 2026	82.88	93.92	82.50	87.34	87.34	11,207,600
May 8, 2026	77.82	79.39	74.85	78.16	78.16	3,431,600
May 7, 2026	74.93	78.50	74.04	76.05	76.05	3,177,800
May 6, 2026	74.70	75.08	72.70	74.43	74.43	2,575,400
May 5, 2026	73.90	75.42	73.07	74.63	74.63	1,872,200
May 4, 2026	72.17	74.19	71.88	72.75	72.75	1,568,900
May 1, 2026	71.07	72.69	70.58	71.62	71.62	1,311,400
Apr 30, 2026	70.98	72.56	69.69	71.45	71.45	2,396,900
Apr 29, 2026	71.25	71.80	69.50	70.31	70.31	1,779,300
Apr 28, 2026	72.80	73.11	69.76	70.93	70.93	1,990,000
Apr 27, 2026	72.02	74.64	70.81	73.97	73.97	2,870,700
Apr 24, 2026	69.95	72.09	69.08	71.43	71.43	2,696,100
Apr 23, 2026	68.47	70.44	67.78	69.98	69.98	2,608,400
Apr 22, 2026	70.19	71.16	68.81	69.36	69.36	3,025,600
Apr 21, 2026	68.15	70.26	67.65	69.17	69.17	2,421,000
Apr 20, 2026	66.87	68.54	66.24	68.00	68.00	2,164,400
Apr 17, 2026	68.00	69.10	66.97	66.97	66.97	2,043,700
Apr 16, 2026	65.44	67.83	64.54	67.80	67.80	2,818,600
Apr 15, 2026	64.35	65.25	63.92	64.89	64.89	2,336,000
Apr 14, 2026	64.60	64.67	62.75	64.00	64.00	2,597,600
Apr 13, 2026	60.41	63.30	60.41	63.25	63.25	2,585,900
Apr 10, 2026	61.02	61.45	60.20	60.94	60.94	2,158,800
Apr 9, 2026	62.46	63.15	59.40	60.19	60.19	2,431,200
Apr 8, 2026	65.28	65.95	61.82	62.25	62.25	5,360,300
Apr 7, 2026	60.62	62.31	60.31	61.89	61.89	1,819,700
Apr 6, 2026	62.56	63.80	61.05	61.17	61.17	1,800,000
Apr 2, 2026	59.00	62.58	58.91	62.48	62.48	1,865,000
Apr 1, 2026	60.76	62.45	60.00	61.07	61.07	2,561,500
Mar 31, 2026	57.83	59.63	56.94	59.04	59.04	3,200,000
Mar 30, 2026	59.75	60.40	56.78	56.99	56.99	2,814,100
Mar 27, 2026	61.31	61.31	58.00	58.98	58.98	2,581,500
Mar 26, 2026	64.16	64.76	62.01	62.04	62.04	1,915,000
Mar 25, 2026	65.87	67.30	65.23	65.47	65.47	2,199,900
Mar 24, 2026	64.04	65.35	63.31	65.15	65.15	1,375,500
Mar 23, 2026	63.77	65.60	63.00	64.46	64.46	2,374,300
Mar 20, 2026	64.68	65.20	62.21	62.63	62.63	4,403,200
Mar 19, 2026	63.19	66.10	62.75	65.45	65.45	1,879,500
Mar 18, 2026	63.70	65.65	63.66	64.39	64.39	2,125,500
Mar 17, 2026	63.32	64.65	63.03	63.44	63.44	1,816,500
Mar 16, 2026	62.91	63.38	61.80	62.85	62.85	2,958,700
Mar 13, 2026	61.70	62.69	60.48	61.50	61.50	2,124,200
Mar 12, 2026	61.41	62.28	60.63	61.00	61.00	2,000,400
Mar 11, 2026	61.63	63.06	61.36	62.09	62.09	2,587,900
Mar 10, 2026	63.35	64.18	60.84	61.04	61.04	3,816,900
Mar 9, 2026	60.90	63.05	59.38	62.87	62.87	2,988,100
Mar 6, 2026	59.23	61.61	58.88	60.90	60.90	3,517,200
Mar 5, 2026	60.53	63.05	59.81	61.13	61.13	3,473,900
Mar 4, 2026	62.45	63.12	61.34	61.36	61.36	4,558,200
Mar 3, 2026	63.32	63.40	60.32	61.74	61.74	3,769,100
Mar 2, 2026	62.29	65.66	61.79	65.53	65.53	3,782,600
Feb 27, 2026	63.13	66.75	62.99	64.22	64.22	6,572,500
Feb 26, 2026	73.52	73.80	61.16	65.98	65.98	10,287,600
Feb 25, 2026	68.75	74.28	68.75	73.56	73.56	6,619,600
Feb 24, 2026	68.61	70.88	67.31	67.72	67.72	4,727,700
Feb 23, 2026	72.50	73.21	68.39	68.44	68.44	4,149,600
Feb 20, 2026	73.22	75.61	73.21	73.93	73.93	2,485,400
Feb 19, 2026	72.15	73.66	71.50	73.59	73.59	2,508,900
Feb 18, 2026	73.03	74.31	71.03	72.60	72.60	2,408,100
Feb 17, 2026	72.19	73.88	71.10	72.69	72.69	3,477,700
Feb 13, 2026	71.44	75.46	70.21	73.85	73.85	3,301,700
Feb 12, 2026	76.38	76.84	70.60	70.81	70.81	3,990,400
Feb 11, 2026	75.89	76.68	71.39	76.05	76.05	3,373,400
Feb 10, 2026	76.00	76.16	73.42	73.64	73.64	2,717,200
Feb 9, 2026	71.34	75.55	70.00	74.42	74.42	4,039,700
Feb 6, 2026	66.33	71.50	66.32	70.99	70.99	4,558,600
Feb 5, 2026	64.95	67.05	64.02	64.28	64.28	3,114,300
Feb 4, 2026	67.67	68.75	65.35	67.27	67.27	4,237,200
Feb 3, 2026	71.16	72.09	67.07	68.37	68.37	2,954,600
Feb 2, 2026	68.62	72.08	68.20	70.34	70.34	3,106,500
Jan 30, 2026	72.90	73.45	69.18	69.54	69.54	2,456,500
Jan 29, 2026	74.09	74.35	69.88	72.61	72.61	3,331,600
Jan 28, 2026	74.57	75.90	73.81	74.29	74.29	2,658,400
Jan 27, 2026	73.85	74.41	72.04	74.12	74.12	2,383,500
Jan 26, 2026	69.89	73.22	69.81	72.81	72.81	2,807,800
Jan 23, 2026	71.16	71.25	69.04	69.75	69.75	2,223,500
Jan 22, 2026	74.63	74.99	71.01	71.42	71.42	2,422,300
Jan 21, 2026	70.48	73.19	69.07	71.74	71.74	3,032,000
Jan 20, 2026	70.22	72.54	69.76	70.06	70.06	3,323,000
Jan 16, 2026	72.69	74.03	71.79	72.90	72.90	4,669,700
Jan 15, 2026	72.81	76.23	72.08	72.36	72.36	5,309,000
Jan 14, 2026	74.93	74.93	70.50	70.57	70.57	4,828,300
Jan 13, 2026	74.60	77.40	73.75	75.41	75.41	7,034,500
Jan 12, 2026	68.00	73.80	67.61	72.44	72.44	6,520,500
Jan 9, 2026	66.00	67.78	65.13	66.98	66.98	3,359,800
Jan 8, 2026	68.50	68.76	64.27	65.70	65.70	3,676,400
Jan 7, 2026	69.06	69.78	67.82	68.59	68.59	3,616,200
Jan 6, 2026	70.08	70.23	67.05	69.03	69.03	4,550,000
Jan 5, 2026	70.24	70.80	68.10	69.66	69.66	3,763,300
Jan 2, 2026	68.43	69.66	67.93	69.01	69.01	3,314,900
Dec 31, 2025	67.78	67.88	66.72	67.01	67.01	1,958,400
Dec 30, 2025	68.47	68.73	67.57	67.79	67.79	1,989,300
Dec 29, 2025	68.19	69.89	68.03	68.43	68.43	2,379,500
Dec 26, 2025	67.38	69.48	66.75	69.28	69.28	2,123,100
Dec 24, 2025	66.62	67.23	66.10	66.99	66.99	2,242,200
Dec 23, 2025	67.31	68.00	65.41	67.27	67.27	2,987,600
Dec 22, 2025	69.90	70.35	67.07	67.32	67.32	4,031,400
Dec 19, 2025	67.60	69.44	67.46	69.13	69.13	5,002,500
Dec 18, 2025	67.99	68.43	66.29	67.06	67.06	3,535,500
Dec 17, 2025	69.02	69.96	66.16	66.32	66.32	3,040,300
Dec 16, 2025	69.76	70.72	68.21	69.72	69.72	3,259,300
Dec 15, 2025	71.06	71.69	69.48	69.57	69.57	3,846,300
Dec 12, 2025	74.78	75.98	70.35	71.32	71.32	5,276,200
Dec 11, 2025	73.16	76.39	72.04	75.87	75.87	3,946,000
Dec 10, 2025	70.21	74.12	69.88	73.65	73.65	5,091,300
Dec 9, 2025	70.26	71.43	70.02	70.15	70.15	3,868,300
Dec 8, 2025	71.33	72.72	70.21	71.04	71.04	4,999,700
Dec 5, 2025	71.33	71.98	69.51	70.43	70.43	6,675,000
Dec 4, 2025	68.44	72.33	68.11	72.20	72.20	10,733,100
Dec 3, 2025	78.80	79.71	68.34	68.85	68.85	21,465,100
Dec 2, 2025	91.48	96.50	90.54	94.72	94.72	10,753,400
Dec 1, 2025	87.65	89.22	85.52	88.55	88.55	5,072,100
Nov 28, 2025	86.92	89.18	86.48	88.96	88.96	2,551,000
Nov 26, 2025	83.76	87.66	83.25	85.77	85.77	3,836,000
Nov 25, 2025	81.45	84.01	80.14	83.15	83.15	2,299,800
Nov 24, 2025	78.51	82.68	78.02	82.13	82.13	4,488,500
Nov 21, 2025	77.68	79.59	75.50	78.38	78.38	3,808,500
Nov 20, 2025	85.94	86.22	77.11	77.25	77.25	4,133,900
Nov 19, 2025	82.34	84.52	81.87	81.95	81.95	2,979,000
Nov 18, 2025	83.16	84.54	81.26	82.17	82.17	2,552,700
Nov 17, 2025	84.59	86.49	82.81	84.15	84.15	2,327,800
Nov 14, 2025	82.53	86.79	81.52	84.59	84.59	3,689,500
Nov 13, 2025	87.35	88.15	82.59	83.96	83.96	4,115,300
Nov 12, 2025	88.28	89.87	88.28	88.59	88.59	2,223,900
Nov 11, 2025	90.92	91.73	87.09	87.48	87.48	3,353,700
Nov 10, 2025	92.93	93.00	89.50	92.47	92.47	2,739,200
Nov 7, 2025	91.96	92.89	87.78	90.07	90.07	4,983,400
Nov 6, 2025	97.60	97.85	92.81	93.09	93.09	2,664,100
Nov 5, 2025	95.09	98.83	95.00	97.01	97.01	1,787,000
Nov 4, 2025	93.36	97.12	92.52	95.10	95.10	2,783,200
Nov 3, 2025	100.00	100.59	97.21	98.60	98.60	2,078,200
Oct 31, 2025	97.89	99.02	96.22	98.70	98.70	3,376,800
Oct 30, 2025	96.44	98.23	96.17	97.01	97.01	2,334,800
Oct 29, 2025	96.25	97.63	94.65	97.58	97.58	1,927,400
Oct 28, 2025	95.71	96.13	93.65	95.34	95.34	1,676,300
Oct 27, 2025	95.98	97.00	95.30	95.47	95.47	2,100,800
Oct 24, 2025	95.26	96.08	93.67	93.79	93.79	1,780,300
Oct 23, 2025	89.60	93.71	89.60	93.63	93.63	1,977,700
Oct 22, 2025	91.29	91.83	86.52	88.90	88.90	3,484,200
Oct 21, 2025	92.14	92.14	90.09	90.86	90.86	2,774,800
Oct 20, 2025	93.00	94.30	90.90	90.99	90.99	2,117,200
Oct 17, 2025	91.87	92.75	90.29	91.85	91.85	2,033,500
Oct 16, 2025	94.36	95.14	91.47	91.92	91.92	2,454,100
Oct 15, 2025	94.00	94.94	92.09	92.58	92.58	3,089,800
Oct 14, 2025	90.54	93.40	89.73	92.50	92.50	2,414,300
Oct 13, 2025	92.23	93.35	91.41	92.53	92.53	2,363,100
Oct 10, 2025	93.99	94.72	88.66	89.37	89.37	2,488,800
Oct 9, 2025	92.57	93.64	91.30	93.62	93.62	1,933,000
Oct 8, 2025	88.71	93.99	88.71	93.14	93.14	3,938,800
Oct 7, 2025	91.24	91.24	85.97	87.90	87.90	3,098,400
Oct 6, 2025	88.79	91.39	88.02	90.33	90.33	3,276,900
Oct 3, 2025	88.58	89.40	86.04	86.88	86.88	2,685,700
Oct 2, 2025	87.00	88.43	85.03	88.25	88.25	2,870,100
Oct 1, 2025	83.02	85.99	82.04	85.69	85.69	4,075,800
Sep 30, 2025	82.92	84.44	82.02	83.81	83.81	2,428,500
Sep 29, 2025	83.73	84.83	82.78	82.91	82.91	2,576,200
Sep 26, 2025	83.53	83.61	80.68	82.40	82.40	2,450,700
Sep 25, 2025	83.75	84.42	82.35	83.47	83.47	3,269,500
Sep 24, 2025	88.39	88.50	84.43	84.85	84.85	2,589,800
Sep 23, 2025	87.00	89.10	86.80	88.29	88.29	3,161,500
Sep 22, 2025	87.60	88.55	86.69	87.85	87.85	2,441,100
Sep 19, 2025	87.47	88.01	86.50	87.87	87.87	4,828,700
Sep 18, 2025	87.49	87.86	86.46	87.06	87.06	2,521,200
Sep 17, 2025	87.00	87.03	84.87	85.79	85.79	3,411,900
Sep 16, 2025	87.19	88.01	86.55	87.09	87.09	3,494,700
Sep 15, 2025	82.96	87.17	82.60	86.76	86.76	4,712,500
Sep 12, 2025	82.86	83.31	82.06	82.30	82.30	1,778,500
Sep 11, 2025	81.45	83.32	80.98	82.46	82.46	3,103,900
Sep 10, 2025	80.35	82.51	79.56	81.15	81.15	3,789,100
Sep 9, 2025	79.54	80.35	78.72	79.21	79.21	2,200,600
Sep 8, 2025	80.00	80.39	77.91	79.50	79.50	2,995,400
Sep 5, 2025	79.51	80.23	78.28	79.23	79.23	3,921,100

Mobilize your Website

View Site in Mobile | Classic

Share by: