MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
P — Everpure, Inc.
NYSEEverpure, Inc.
$152.66
+5.46(+3.71%)
- O
- 144.58
- H
- 153.46
- L
- 144.47
- V
- 5M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$152.66
Period Return+234.05%
Period High$153.46
Period Low$43.51
Avg Daily Volume3.49M
Total Trading Days365
P — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $144.58 | $153.46 | $144.47 | $152.66 | +$5.46 | +3.71% | 5,004,067 | $151.11 | $144.47 $153.46 |
| Oct 6, 2026 | $146.00 | $149.05 | $144.50 | $147.20 | +$3.32 | +2.31% | 3,591,179 | $147.34 | $144.50 $149.05 |
| Oct 5, 2026 | $141.30 | $144.03 | $140.26 | $143.88 | +$3.74 | +2.67% | 4,961,701 | $142.71 | $140.26 $144.03 |
| Oct 2, 2026 | $134.75 | $140.83 | $134.00 | $140.14 | +$6.01 | +4.48% | 4,888,884 | $139.54 | $134.00 $140.83 |
| Oct 1, 2026 | $132.13 | $135.68 | $130.08 | $134.13 | +$3.35 | +2.56% | 4,596,774 | $134.02 | $130.08 $135.68 |
| Sep 30, 2026 | $131.14 | $133.32 | $129.84 | $130.78 | +$0.73 | +0.56% | 3,203,269 | $131.15 | $129.84 $133.32 |
| Sep 29, 2026 | $130.26 | $132.44 | $127.71 | $130.05 | +$0.65 | +0.50% | 4,512,978 | $130.08 | $127.71 $132.44 |
| Sep 28, 2026 | $124.60 | $130.88 | $124.60 | $129.40 | +$3.40 | +2.70% | 4,700,112 | $128.78 | $124.60 $130.88 |
| Sep 25, 2026 | $122.88 | $128.36 | $122.30 | $126.00 | +$4.12 | +3.38% | 6,308,420 | $125.69 | $122.30 $128.36 |
| Sep 24, 2026 | $113.95 | $131.41 | $113.51 | $121.88 | +$12.23 | +11.15% | 11,664,666 | $125.63 | $113.51 $131.41 |
| Sep 23, 2026 | $111.14 | $112.00 | $107.10 | $109.65 | $-1.24 | -1.12% | 3,919,816 | $109.89 | $107.10 $112.00 |
| Sep 22, 2026 | $111.39 | $111.39 | $107.20 | $110.89 | $-2.77 | -2.44% | 5,895,520 | $109.88 | $107.20 $111.39 |
| Sep 21, 2026 | $105.50 | $113.80 | $104.40 | $113.66 | +$9.52 | +9.14% | 7,342,557 | $111.90 | $104.40 $113.80 |
| Sep 18, 2026 | $105.35 | $108.31 | $102.13 | $104.14 | +$0.15 | +0.14% | 73,102,190 | $104.20 | $102.13 $108.31 |
| Sep 17, 2026 | $100.05 | $104.45 | $99.65 | $103.99 | +$6.38 | +6.54% | 3,238,130 | $103.22 | $99.65 $104.45 |
| Sep 16, 2026 | $98.00 | $99.85 | $95.44 | $97.61 | +$0.64 | +0.66% | 3,144,015 | $97.59 | $95.44 $99.85 |
| Sep 15, 2026 | $98.52 | $100.27 | $96.51 | $96.97 | +$3.19 | +3.40% | 2,977,910 | $97.58 | $96.51 $100.27 |
| Sep 14, 2026 | $94.16 | $96.57 | $92.27 | $93.78 | $-4.40 | -4.48% | 2,641,044 | $94.24 | $92.27 $96.57 |
| Sep 11, 2026 | $95.79 | $98.52 | $95.28 | $98.18 | +$4.08 | +4.34% | 1,947,944 | $97.48 | $95.28 $98.52 |
| Sep 10, 2026 | $96.54 | $97.12 | $94.06 | $94.10 | $-2.96 | -3.05% | 1,964,017 | $94.91 | $94.06 $97.12 |
| Sep 9, 2026 | $101.25 | $103.50 | $96.71 | $97.06 | $-4.08 | -4.03% | 2,570,979 | $98.22 | $96.71 $103.50 |
| Sep 8, 2026 | $100.50 | $102.32 | $97.66 | $101.14 | +$1.63 | +1.64% | 3,489,255 | $100.80 | $97.66 $102.32 |
| Sep 4, 2026 | $98.00 | $99.61 | $96.67 | $99.51 | +$1.36 | +1.39% | 2,151,125 | $99.11 | $96.67 $99.61 |
| Sep 3, 2026 | $91.78 | $98.26 | $91.36 | $98.15 | +$5.72 | +6.19% | 2,668,359 | $96.76 | $91.36 $98.26 |
| Sep 2, 2026 | $93.79 | $94.99 | $91.36 | $92.43 | $-1.35 | -1.44% | 2,586,170 | $92.69 | $91.36 $94.99 |
| Sep 1, 2026 | $92.53 | $94.62 | $89.65 | $93.78 | +$0.83 | +0.89% | 2,692,922 | $93.10 | $89.65 $94.62 |
| Aug 31, 2026 | $94.57 | $95.52 | $91.76 | $92.95 | $-0.45 | -0.48% | 3,215,431 | $92.91 | $91.76 $95.52 |
| Aug 28, 2026 | $97.75 | $98.85 | $93.07 | $93.40 | $-5.84 | -5.88% | 3,256,106 | $94.40 | $93.07 $98.85 |
| Aug 27, 2026 | $110.66 | $112.70 | $95.02 | $99.24 | $-9.66 | -8.87% | 7,552,484 | $99.20 | $95.02 $112.70 |
| Aug 26, 2026 | $103.16 | $109.62 | $103.16 | $108.90 | +$6.09 | +5.92% | 5,351,160 | $108.57 | $103.16 $109.62 |