5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
-16.40%
3 MONTH PERFORMANCE
-24.19%
6 MONTH PERFORMANCE
-19.58%
YEAR-TO-DATE PERFORMANCE
-19.12%
1 YEAR PERFORMANCE
-26.82%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/25/2025 | $4.24 | $4.24 (0%) | $4.27 | $4.20 | 65,550 | $139.64 M |
| 04/24/2025 | $4.32 | $4.24 (-1.85%) | $4.36 | $4.20 | 129,200 | $139.64 M |
| 04/23/2025 | $4.36 | $4.30 (-1.38%) | $4.39 | $4.26 | 142,900 | $141.62 M |
| 04/22/2025 | $4.25 | $4.30 (1.18%) | $4.33 | $4.21 | 108,200 | $141.62 M |
| 04/21/2025 | $4.28 | $4.19 (-2.1%) | $4.30 | $4.18 | 112,435 | $137.99 M |
| 04/17/2025 | $4.26 | $4.32 (1.41%) | $4.38 | $4.24 | 159,139 | $142.27 M |
| 04/16/2025 | $4.15 | $4.26 (2.65%) | $4.31 | $4.14 | 173,617 | $140.30 M |
| 04/15/2025 | $4.26 | $4.16 (-2.35%) | $4.33 | $4.13 | 182,231 | $137.01 M |
| 04/14/2025 | $4.35 | $4.24 (-2.53%) | $4.38 | $4.19 | 183,900 | $139.64 M |
| 04/11/2025 | $4.22 | $4.33 (2.61%) | $4.40 | $4.12 | 206,215 | $142.60 M |
| 04/10/2025 | $4.34 | $4.19 (-3.46%) | $4.45 | $4.10 | 219,906 | $137.99 M |
| 04/09/2025 | $4.32 | $4.48 (3.7%) | $4.55 | $4.16 | 331,115 | $147.54 M |
| 04/08/2025 | $4.68 | $4.31 (-7.91%) | $4.68 | $4.27 | 361,600 | $141.95 M |
| 04/07/2025 | $4.50 | $4.52 (0.44%) | $4.72 | $4.30 | 521,995 | $148.86 M |
| 04/04/2025 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.53 | 377,930 | $151.17 M |
| 04/03/2025 | $4.97 | $4.91 (-1.21%) | $4.99 | $4.83 | 287,159 | $161.71 M |
| 04/02/2025 | $5.12 | $5.15 (0.59%) | $5.18 | $5.09 | 143,023 | $169.61 M |
| 04/01/2025 | $5.17 | $5.12 (-0.97%) | $5.22 | $5.11 | 105,164 | $168.62 M |
| 03/31/2025 | $5.15 | $5.18 (0.58%) | $5.22 | $5.08 | 169,038 | $170.60 M |
| 03/28/2025 | $5.16 | $5.12 (-0.78%) | $5.19 | $5.11 | 84,700 | $168.62 M |
| 03/27/2025 | $5.11 | $5.14 (0.59%) | $5.15 | $5.09 | 124,206 | $169.28 M |
| 03/26/2025 | $5.10 | $5.12 (0.39%) | $5.17 | $5.06 | 96,939 | $168.62 M |
| 03/25/2025 | $5.07 | $5.06 (-0.2%) | $5.09 | $5.04 | 106,100 | $166.65 M |
| 03/24/2025 | $5.03 | $5.07 (0.8%) | $5.08 | $5.01 | 97,000 | $166.98 M |
| 03/21/2025 | $5.04 | $4.98 (-1.19%) | $5.06 | $4.98 | 283,582 | $164.01 M |
| 03/20/2025 | $5.11 | $5.05 (-1.17%) | $5.18 | $5.05 | 144,119 | $166.32 M |
| 03/19/2025 | $5.00 | $5.15 (3%) | $5.16 | $4.99 | 327,800 | $169.61 M |
| 03/18/2025 | $4.95 | $5.00 (1.01%) | $5.05 | $4.95 | 135,170 | $164.67 M |
| 03/17/2025 | $4.95 | $4.97 (0.4%) | $5.01 | $4.93 | 134,100 | $163.68 M |
| 03/14/2025 | $4.97 | $4.96 (-0.2%) | $4.98 | $4.91 | 114,909 | $163.35 M |
| 03/13/2025 | $5.03 | $5.02 (-0.2%) | $5.06 | $4.96 | 203,300 | $165.33 M |
| 03/12/2025 | $5.01 | $5.01 (0%) | $5.07 | $4.95 | 146,100 | $165.00 M |
| 03/11/2025 | $4.99 | $4.99 (0%) | $5.04 | $4.93 | 158,253 | $164.34 M |
| 03/10/2025 | $4.93 | $4.96 (0.61%) | $5.06 | $4.91 | 177,949 | $163.35 M |
| 03/07/2025 | $4.83 | $4.90 (1.45%) | $4.96 | $4.83 | 175,417 | $161.38 M |
| 03/06/2025 | $4.91 | $4.82 (-1.83%) | $4.91 | $4.77 | 239,500 | $158.74 M |
| 03/05/2025 | $4.89 | $4.87 (-0.41%) | $4.93 | $4.80 | 229,597 | $160.39 M |
| 03/04/2025 | $4.85 | $4.91 (1.24%) | $4.97 | $4.81 | 371,419 | $161.71 M |
| 03/03/2025 | $5.06 | $4.86 (-3.95%) | $5.06 | $4.85 | 298,749 | $160.06 M |
| 02/28/2025 | $4.99 | $5.04 (1%) | $5.04 | $4.95 | 169,742 | $165.99 M |
| 02/27/2025 | $5.01 | $4.96 (-1%) | $5.05 | $4.96 | 138,650 | $163.35 M |
| 02/26/2025 | $4.97 | $5.02 (1.01%) | $5.04 | $4.94 | 251,643 | $165.33 M |
| 02/25/2025 | $5.07 | $4.98 (-1.78%) | $5.07 | $4.95 | 210,612 | $164.01 M |
| 02/24/2025 | $5.07 | $5.05 (-0.39%) | $5.11 | $5.05 | 209,307 | $166.32 M |
| 02/21/2025 | $5.29 | $5.13 (-3.02%) | $5.29 | $5.10 | 183,245 | $168.95 M |
| 02/20/2025 | $5.22 | $5.25 (0.57%) | $5.28 | $5.20 | 116,100 | $172.90 M |
| 02/19/2025 | $5.21 | $5.21 (0%) | $5.32 | $5.19 | 186,700 | $171.59 M |
| 02/18/2025 | $5.24 | $5.21 (-0.57%) | $5.28 | $5.18 | 197,925 | $171.59 M |
| 02/14/2025 | $5.25 | $5.25 (0%) | $5.28 | $5.20 | 140,002 | $172.90 M |
| 02/13/2025 | $5.17 | $5.26 (1.74%) | $5.26 | $5.13 | 215,300 | $173.23 M |
| 02/12/2025 | $5.15 | $5.23 (1.55%) | $5.30 | $5.00 | 297,714 | $172.24 M |
| 02/11/2025 | $5.39 | $5.30 (-1.67%) | $5.39 | $5.26 | 190,705 | $173.99 M |
| 02/10/2025 | $5.13 | $5.36 (4.48%) | $5.36 | $5.13 | 158,914 | $175.96 M |
| 02/07/2025 | $5.25 | $5.13 (-2.29%) | $5.26 | $5.13 | 199,666 | $168.41 M |
| 02/06/2025 | $5.40 | $5.25 (-2.78%) | $5.40 | $5.22 | 173,805 | $171.79 M |
| 02/05/2025 | $5.40 | $5.38 (-0.37%) | $5.40 | $5.33 | 73,613 | $176.04 M |
| 02/04/2025 | $5.26 | $5.41 (2.85%) | $5.44 | $5.26 | 127,946 | $177.03 M |
| 02/03/2025 | $5.32 | $5.25 (-1.32%) | $5.32 | $5.23 | 129,200 | $171.79 M |
| 01/31/2025 | $5.45 | $5.31 (-2.57%) | $5.45 | $5.28 | 196,915 | $173.75 M |
| 01/30/2025 | $5.52 | $5.43 (-1.63%) | $5.53 | $5.42 | 73,535 | $177.68 M |
| 01/29/2025 | $5.47 | $5.47 (0%) | $5.51 | $5.42 | 135,949 | $178.99 M |
| 01/28/2025 | $5.56 | $5.50 (-1.08%) | $5.58 | $5.42 | 133,347 | $179.97 M |
| 01/27/2025 | $5.56 | $5.51 (-0.9%) | $5.63 | $5.46 | 183,203 | $180.30 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.
