5 DAY PERFORMANCE
+4.64%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
-10.52%
6 MONTH PERFORMANCE
-23.04%
YEAR-TO-DATE PERFORMANCE
-13.77%
1 YEAR PERFORMANCE
-20.18%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.49 | $4.52 (0.56%) | $4.53 | $4.46 | 63.51 K | |
| 05/29/2025 | $4.47 | $4.51 (0.89%) | $4.51 | $4.46 | 90.95 K | $150.78 M |
| 05/28/2025 | $4.45 | $4.48 (0.67%) | $4.50 | $4.40 | 201.45 K | $149.78 M |
| 05/27/2025 | $4.39 | $4.48 (2.05%) | $4.48 | $4.30 | 252.36 K | $149.78 M |
| 05/23/2025 | $4.25 | $4.31 (1.41%) | $4.35 | $4.25 | 133.34 K | $144.10 M |
| 05/22/2025 | $4.30 | $4.30 (0%) | $4.35 | $4.25 | 157.20 K | $143.76 M |
| 05/21/2025 | $4.36 | $4.33 (-0.69%) | $4.38 | $4.28 | 155.25 K | $144.76 M |
| 05/20/2025 | $4.39 | $4.36 (-0.68%) | $4.44 | $4.31 | 195.60 K | $145.77 M |
| 05/19/2025 | $4.53 | $4.45 (-1.77%) | $4.53 | $4.43 | 163.50 K | $148.78 M |
| 05/16/2025 | $4.57 | $4.50 (-1.53%) | $4.58 | $4.48 | 143.35 K | $150.45 M |
| 05/15/2025 | $4.52 | $4.58 (1.33%) | $4.58 | $4.40 | 155.25 K | $153.12 M |
| 05/14/2025 | $4.46 | $4.52 (1.35%) | $4.54 | $4.30 | 157.50 K | $151.12 M |
| 05/13/2025 | $4.38 | $4.47 (2.05%) | $4.47 | $4.36 | 271.40 K | $149.45 M |
| 05/12/2025 | $4.34 | $4.34 (0%) | $4.39 | $4.28 | 259.71 K | $145.10 M |
| 05/09/2025 | $4.18 | $4.20 (0.48%) | $4.24 | $4.17 | 159.19 K | $140.42 M |
| 05/08/2025 | $4.10 | $4.14 (0.98%) | $4.21 | $4.10 | 188.46 K | $138.41 M |
| 05/07/2025 | $4.16 | $4.07 (-2.16%) | $4.16 | $4.05 | 264.22 K | $136.07 M |
| 05/06/2025 | $4.16 | $4.10 (-1.44%) | $4.16 | $4.08 | 95.70 K | $137.08 M |
| 05/05/2025 | $4.20 | $4.10 (-2.38%) | $4.20 | $4.10 | 130.32 K | $137.08 M |
| 05/02/2025 | $4.24 | $4.24 (0%) | $4.28 | $4.15 | 120.44 K | $141.76 M |
| 05/01/2025 | $4.21 | $4.20 (-0.24%) | $4.26 | $4.14 | 127.55 K | $140.42 M |
| 04/30/2025 | $4.28 | $4.19 (-2.1%) | $4.32 | $4.16 | 200.46 K | $140.08 M |
| 04/29/2025 | $4.27 | $4.32 (1.17%) | $4.35 | $4.25 | 129.40 K | $144.43 M |
| 04/28/2025 | $4.21 | $4.30 (2.14%) | $4.30 | $4.21 | 81.90 K | $143.76 M |
| 04/25/2025 | $4.24 | $4.24 (0%) | $4.27 | $4.20 | 65.60 K | $141.76 M |
| 04/24/2025 | $4.32 | $4.24 (-1.85%) | $4.36 | $4.20 | 129.20 K | $141.76 M |
| 04/23/2025 | $4.36 | $4.30 (-1.38%) | $4.39 | $4.26 | 142.90 K | $143.76 M |
| 04/22/2025 | $4.25 | $4.30 (1.18%) | $4.33 | $4.21 | 108.20 K | $143.76 M |
| 04/21/2025 | $4.28 | $4.19 (-2.1%) | $4.30 | $4.18 | 112.44 K | $140.08 M |
| 04/17/2025 | $4.26 | $4.32 (1.41%) | $4.38 | $4.24 | 159.14 K | $144.43 M |
| 04/16/2025 | $4.15 | $4.26 (2.65%) | $4.31 | $4.14 | 173.62 K | $142.42 M |
| 04/15/2025 | $4.26 | $4.16 (-2.35%) | $4.33 | $4.13 | 182.23 K | $139.08 M |
| 04/14/2025 | $4.35 | $4.24 (-2.53%) | $4.38 | $4.19 | 183.90 K | $141.76 M |
| 04/11/2025 | $4.22 | $4.33 (2.61%) | $4.40 | $4.12 | 206.22 K | $144.76 M |
| 04/10/2025 | $4.34 | $4.19 (-3.46%) | $4.45 | $4.10 | 219.91 K | $140.08 M |
| 04/09/2025 | $4.32 | $4.48 (3.7%) | $4.55 | $4.16 | 331.12 K | $149.78 M |
| 04/08/2025 | $4.68 | $4.31 (-7.91%) | $4.68 | $4.27 | 361.60 K | $144.10 M |
| 04/07/2025 | $4.50 | $4.52 (0.44%) | $4.72 | $4.30 | 522.00 K | $151.12 M |
| 04/04/2025 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.53 | 377.93 K | $153.46 M |
| 04/03/2025 | $4.97 | $4.91 (-1.21%) | $4.99 | $4.83 | 287.16 K | $164.16 M |
| 04/02/2025 | $5.12 | $5.15 (0.59%) | $5.18 | $5.09 | 143.02 K | $172.18 M |
| 04/01/2025 | $5.17 | $5.12 (-0.97%) | $5.22 | $5.11 | 105.16 K | $171.18 M |
| 03/31/2025 | $5.15 | $5.18 (0.58%) | $5.22 | $5.08 | 169.04 K | $173.18 M |
| 03/28/2025 | $5.16 | $5.12 (-0.78%) | $5.19 | $5.11 | 84.70 K | $171.18 M |
| 03/27/2025 | $5.11 | $5.14 (0.59%) | $5.15 | $5.09 | 124.21 K | $171.85 M |
| 03/26/2025 | $5.10 | $5.12 (0.39%) | $5.17 | $5.06 | 96.94 K | $171.18 M |
| 03/25/2025 | $5.07 | $5.06 (-0.2%) | $5.09 | $5.04 | 106.10 K | $169.17 M |
| 03/24/2025 | $5.03 | $5.07 (0.8%) | $5.08 | $5.01 | 97.00 K | $169.51 M |
| 03/21/2025 | $5.04 | $4.98 (-1.19%) | $5.06 | $4.98 | 283.58 K | $166.50 M |
| 03/20/2025 | $5.11 | $5.05 (-1.17%) | $5.18 | $5.05 | 144.12 K | $168.84 M |
| 03/19/2025 | $5.00 | $5.15 (3%) | $5.16 | $4.99 | 327.80 K | $172.18 M |
| 03/18/2025 | $4.95 | $5.00 (1.01%) | $5.05 | $4.95 | 135.17 K | $167.17 M |
| 03/17/2025 | $4.95 | $4.97 (0.4%) | $5.01 | $4.93 | 134.10 K | $166.16 M |
| 03/14/2025 | $4.97 | $4.96 (-0.2%) | $4.98 | $4.91 | 114.91 K | $165.83 M |
| 03/13/2025 | $5.03 | $5.02 (-0.2%) | $5.06 | $4.96 | 203.30 K | $167.83 M |
| 03/12/2025 | $5.01 | $5.01 (0%) | $5.07 | $4.95 | 146.10 K | $167.50 M |
| 03/11/2025 | $4.99 | $4.99 (0%) | $5.04 | $4.93 | 158.25 K | $166.83 M |
| 03/10/2025 | $4.93 | $4.96 (0.61%) | $5.06 | $4.91 | 177.95 K | $165.83 M |
| 03/07/2025 | $4.83 | $4.90 (1.45%) | $4.96 | $4.83 | 175.42 K | $163.82 M |
| 03/06/2025 | $4.91 | $4.82 (-1.83%) | $4.91 | $4.77 | 239.50 K | $161.15 M |
| 03/05/2025 | $4.89 | $4.87 (-0.41%) | $4.93 | $4.80 | 229.60 K | $162.82 M |
| 03/04/2025 | $4.85 | $4.91 (1.24%) | $4.97 | $4.81 | 371.42 K | $164.16 M |
| 03/03/2025 | $5.06 | $4.86 (-3.95%) | $5.06 | $4.85 | 298.75 K | $162.48 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.
