|
Closing price on 10/6/2022
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.60 |
| Volume |
69,900 |
| Split-adjusted Price |
12.37 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.35 / -2.51%
|
13.95
|
13.95
|
13.60
|
13.60
|
13.74
|
12.37
|
69,900
|
|
|
10/5/2022
|
+0.10 / +0.72%
|
13.85
|
14.20
|
13.85
|
13.95
|
13.91
|
12.69
|
45,500
|
|
|
10/4/2022
|
-0.30 / -2.12%
|
14.20
|
14.20
|
13.75
|
13.85
|
13.89
|
12.60
|
70,400
|
|
|
10/3/2022
|
-0.35 / -2.41%
|
14.50
|
14.50
|
13.85
|
14.15
|
14.06
|
12.87
|
56,900
|
|
|
9/30/2022
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.85
|
14.50
|
14.10
|
13.19
|
90,400
|
|
|
9/29/2022
|
+0.05 / +0.35%
|
14.20
|
15.00
|
14.10
|
14.30
|
14.37
|
13.01
|
73,600
|
|
|
9/28/2022
|
-0.40 / -2.73%
|
14.50
|
14.50
|
14.15
|
14.25
|
14.26
|
12.96
|
75,700
|
|
|
9/27/2022
|
-0.15 / -1.01%
|
14.70
|
14.70
|
14.50
|
14.65
|
14.57
|
13.32
|
31,300
|
|
|
9/26/2022
|
-0.35 / -2.31%
|
14.85
|
14.85
|
14.10
|
14.80
|
14.32
|
13.46
|
198,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.15
|
15.04
|
13.78
|
841,500
|
|
|
9/22/2022
|
+0.05 / +0.33%
|
14.90
|
15.15
|
14.90
|
15.15
|
15.01
|
13.78
|
57,900
|
|
|
9/21/2022
|
-0.25 / -1.63%
|
15.35
|
15.35
|
15.00
|
15.10
|
15.10
|
13.73
|
55,800
|
|
|
9/20/2022
|
+0.25 / +1.66%
|
15.10
|
15.35
|
14.95
|
15.35
|
15.15
|
13.96
|
70,700
|
|
|
9/19/2022
|
-0.30 / -1.95%
|
15.25
|
15.45
|
14.85
|
15.10
|
15.12
|
13.73
|
121,000
|
|
|
9/16/2022
|
+0.05 / +0.33%
|
15.35
|
15.45
|
15.20
|
15.40
|
15.33
|
14.01
|
33,600
|
|
|
9/15/2022
|
+0.05 / +0.33%
|
15.40
|
15.85
|
15.20
|
15.35
|
15.53
|
13.96
|
80,500
|
|
|
9/14/2022
|
-0.10 / -0.65%
|
15.25
|
15.30
|
15.05
|
15.30
|
15.18
|
13.92
|
55,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.30
|
15.40
|
15.35
|
14.01
|
25,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.55
|
14.01
|
66,300
|
|
|
9/9/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.36
|
14.01
|
58,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.34
|
14.01
|
62,900
|
|
|
9/7/2022
|
-0.35 / -2.22%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.52
|
14.01
|
85,500
|
|
|
9/6/2022
|
-0.20 / -1.25%
|
15.95
|
16.05
|
15.70
|
15.75
|
15.84
|
14.33
|
82,500
|
|
|
9/5/2022
|
-0.05 / -0.31%
|
15.90
|
16.20
|
15.50
|
15.95
|
15.80
|
14.51
|
125,600
|
|
|
8/31/2022
|
+0.30 / +1.91%
|
15.25
|
16.05
|
15.25
|
16.00
|
15.60
|
14.55
|
434,300
|
|
|
8/30/2022
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.35
|
15.70
|
15.51
|
14.28
|
83,200
|
|
|
8/29/2022
|
-0.15 / -0.95%
|
15.50
|
16.00
|
15.15
|
15.60
|
15.40
|
14.19
|
229,400
|
|
|
8/26/2022
|
+0.50 / +3.28%
|
15.25
|
15.95
|
15.25
|
15.75
|
15.64
|
14.33
|
606,500
|
|
|
8/25/2022
|
+0.05 / +0.33%
|
15.05
|
15.30
|
15.05
|
15.25
|
15.22
|
13.87
|
198,000
|
|
|
8/24/2022
|
+0.65 / +4.47%
|
14.70
|
15.20
|
14.50
|
15.20
|
14.97
|
13.83
|
223,400
|
|
|