|
Closing price on 10/18/2021
|
|
| Open |
18.50 |
| High |
18.85 |
| Low |
18.40 |
| Volume |
118,800 |
| Split-adjusted Price |
15.79 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
+0.05 / +0.27%
|
18.50
|
18.85
|
18.40
|
18.55
|
18.54
|
15.79
|
118,800
|
|
|
10/15/2021
|
+0.20 / +1.09%
|
18.30
|
18.65
|
18.30
|
18.50
|
18.48
|
15.74
|
160,400
|
|
|
10/14/2021
|
+0.05 / +0.27%
|
18.25
|
18.50
|
18.25
|
18.30
|
18.38
|
15.57
|
117,000
|
|
|
10/13/2021
|
+0.05 / +0.27%
|
18.00
|
18.25
|
18.00
|
18.25
|
18.13
|
15.53
|
85,200
|
|
|
10/12/2021
|
+0.35 / +1.96%
|
18.15
|
18.20
|
16.75
|
18.20
|
17.81
|
15.49
|
136,200
|
|
|
10/11/2021
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.79
|
15.19
|
52,900
|
|
|
10/8/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.81
|
15.23
|
73,600
|
|
|
10/7/2021
|
+0.10 / +0.56%
|
17.80
|
18.45
|
17.70
|
17.90
|
17.84
|
15.23
|
43,600
|
|
|
10/6/2021
|
+0.10 / +0.56%
|
18.00
|
18.25
|
17.50
|
17.80
|
17.80
|
15.15
|
134,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.78
|
15.06
|
76,900
|
|
|
10/4/2021
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.40
|
17.70
|
17.68
|
15.06
|
88,100
|
|
|
10/1/2021
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.60
|
14.89
|
177,780
|
|
|
9/30/2021
|
-0.10 / -0.56%
|
17.55
|
18.35
|
17.55
|
17.90
|
17.89
|
15.23
|
47,400
|
|
|
9/29/2021
|
+0.10 / +0.56%
|
18.00
|
18.35
|
17.50
|
18.00
|
17.91
|
15.32
|
37,400
|
|
|
9/28/2021
|
-0.10 / -0.56%
|
16.95
|
18.00
|
16.95
|
17.90
|
17.36
|
15.23
|
177,800
|
|
|
9/27/2021
|
-1.00 / -5.26%
|
18.95
|
18.95
|
17.75
|
18.00
|
18.17
|
15.32
|
118,900
|
|
|
9/24/2021
|
0.00 / 0.00%
|
19.00
|
19.95
|
18.50
|
19.00
|
19.11
|
16.17
|
266,100
|
|
|
9/23/2021
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.75
|
19.00
|
18.51
|
16.17
|
643,100
|
|
|
9/22/2021
|
+0.40 / +2.30%
|
17.40
|
17.80
|
16.80
|
17.80
|
17.30
|
15.15
|
124,900
|
|
|
9/21/2021
|
-0.20 / -1.14%
|
16.75
|
17.50
|
16.60
|
17.40
|
16.89
|
14.81
|
190,200
|
|
|
9/20/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
16.65
|
17.60
|
17.34
|
14.98
|
325,700
|
|
|
9/17/2021
|
+0.70 / +4.14%
|
17.05
|
17.80
|
17.05
|
17.60
|
17.31
|
14.98
|
249,700
|
|
|
9/16/2021
|
+1.10 / +6.96%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.79
|
14.38
|
281,800
|
|
|
9/15/2021
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.60
|
15.80
|
15.46
|
13.45
|
547,200
|
|
|
9/14/2021
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.70
|
14.80
|
14.81
|
12.60
|
75,200
|
|
|
9/13/2021
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.85
|
14.90
|
14.98
|
12.68
|
87,000
|
|
|
9/10/2021
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.55
|
14.95
|
14.83
|
12.72
|
81,800
|
|
|
9/9/2021
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.80
|
14.90
|
14.86
|
12.68
|
45,100
|
|
|
9/8/2021
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.60
|
14.85
|
14.87
|
12.64
|
91,100
|
|
|
9/7/2021
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.95
|
14.95
|
15.17
|
12.72
|
92,000
|
|
|