P: Everpure Inc.

As of Friday, May 29th, 2026

$ 79.51

+6.47 +8.86%

Open: 73.76
High: 80.15
Low: 73.68
Volume: 7,659,257
Previous Close on Thursday, May 28th, 2026

$ 73.04

-12.70 -14.81%

Open: 74.50
High: 77.50
Low: 69.20
Volume: 12,256,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 73.76 80.15 73.68 79.51 7,658,810 +6.47 +8.86
2026-05-28 74.50 77.50 69.20 73.04 12,256,663 -12.70 -14.81
2026-05-27 87.93 88.93 84.77 85.74 5,367,381 -2.61 -2.95
2026-05-26 91.02 91.31 87.20 88.35 5,107,911 +1.15 +1.32
2026-05-22 80.40 87.97 80.38 87.20 5,086,424 +8.20 +10.38
2026-05-21 77.72 79.65 77.72 79.00 2,258,546 +1.07 +1.37
2026-05-20 77.01 79.44 76.10 77.93 2,080,256 +1.90 +2.50
2026-05-19 76.50 78.49 74.13 76.03 2,451,941 -1.04 -1.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.31
On 2026-05-26		 69.20
On 2026-05-28		 0.51 0.65 91.31
On 2026-05-26		 69.20
On 2026-05-28		 -24.21 82.77
10D 91.31
On 2026-05-26		 69.20
On 2026-05-28		 -4.29 -5.12 91.31
On 2026-05-26		 69.20
On 2026-05-28		 -24.21 80.51
20D 93.92
On 2026-05-11		 69.20
On 2026-05-28		 8.06 11.28 93.92
On 2026-05-11		 69.20
On 2026-05-28		 -26.32 79.58
WTD 91.31
On 2026-05-26		 69.20
On 2026-05-28		 -7.69 -8.82 91.31
On 2026-05-26		 69.20
On 2026-05-28		 -24.21 81.66
MTD 93.92
On 2026-05-11		 69.20
On 2026-05-28		 8.06 11.28 93.92
On 2026-05-11		 69.20
On 2026-05-28		 -26.32 79.58
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
IJS

iShares S&P SmallCap 600 Value ETF

130.69 -1.01 -0.77 166,871
VLTO

Veralto Corp.

82.23 -1.25 -1.50 4,333,967
KSS

Kohl's Corporation

14.36 -1.23 -7.89 9,952,058
AXP

American Express Company

316.47 +1.35 +0.43 4,485,822
P

Everpure Inc.

79.51 +6.47 +8.86 7,659,257