|
Closing price on 12/1/2023
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
33,300 |
| Split-adjusted Price |
14.23 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.77
|
14.23
|
33,300
|
|
|
11/30/2023
|
+0.15 / +1.02%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.71
|
14.37
|
91,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
14.75
|
15.15
|
14.70
|
14.75
|
14.82
|
14.23
|
33,100
|
|
|
11/28/2023
|
-0.45 / -2.96%
|
14.75
|
15.00
|
14.70
|
14.75
|
14.81
|
14.23
|
90,100
|
|
|
11/27/2023
|
-0.15 / -0.98%
|
15.20
|
15.20
|
14.85
|
15.20
|
14.97
|
14.66
|
40,600
|
|
|
11/24/2023
|
-0.60 / -3.76%
|
15.35
|
15.90
|
14.85
|
15.35
|
14.97
|
14.81
|
577,400
|
|
|
11/23/2023
|
+0.75 / +4.93%
|
15.20
|
16.00
|
15.20
|
15.95
|
15.60
|
15.39
|
461,800
|
|
|
11/22/2023
|
+0.45 / +3.05%
|
14.75
|
15.40
|
14.75
|
15.20
|
15.09
|
14.66
|
270,900
|
|
|
11/21/2023
|
-0.35 / -2.32%
|
14.75
|
15.20
|
14.70
|
14.75
|
14.84
|
14.23
|
148,900
|
|
|
11/20/2023
|
-0.15 / -0.98%
|
14.65
|
15.15
|
14.65
|
15.10
|
14.84
|
14.57
|
199,100
|
|
|
11/17/2023
|
+0.75 / +5.17%
|
14.40
|
15.25
|
14.25
|
15.25
|
14.87
|
14.71
|
514,200
|
|
|
11/16/2023
|
+0.35 / +2.47%
|
14.05
|
14.50
|
14.00
|
14.50
|
14.19
|
13.99
|
309,400
|
|
|
11/15/2023
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.10
|
14.15
|
14.19
|
13.65
|
158,800
|
|
|
11/14/2023
|
+0.30 / +2.17%
|
13.70
|
14.20
|
13.70
|
14.10
|
13.96
|
13.60
|
436,200
|
|
|
11/13/2023
|
+0.05 / +0.36%
|
13.65
|
13.80
|
13.65
|
13.80
|
13.69
|
13.31
|
133,400
|
|
|
11/10/2023
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.50
|
13.75
|
13.67
|
13.26
|
194,600
|
|
|
11/9/2023
|
+0.05 / +0.36%
|
14.10
|
14.10
|
13.80
|
13.95
|
13.91
|
13.46
|
139,800
|
|
|
11/8/2023
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.65
|
13.41
|
82,100
|
|
|
11/7/2023
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.47
|
12.93
|
104,500
|
|
|
11/6/2023
|
-0.05 / -0.37%
|
13.70
|
13.75
|
13.55
|
13.60
|
13.60
|
13.12
|
348,820
|
|
|
11/3/2023
|
+0.05 / +0.37%
|
13.95
|
13.95
|
13.55
|
13.65
|
13.65
|
13.17
|
59,700
|
|
|
11/2/2023
|
+0.10 / +0.74%
|
13.60
|
13.85
|
13.50
|
13.60
|
13.59
|
13.12
|
238,900
|
|
|
11/1/2023
|
-1.00 / -6.90%
|
14.45
|
14.45
|
13.50
|
13.50
|
13.75
|
13.02
|
126,700
|
|
|
10/31/2023
|
-0.45 / -3.01%
|
14.55
|
14.70
|
14.25
|
14.50
|
14.47
|
13.99
|
105,700
|
|
|
10/30/2023
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.60
|
14.95
|
14.79
|
14.42
|
60,600
|
|
|
10/27/2023
|
+0.15 / +1.01%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.85
|
14.47
|
54,400
|
|
|
10/26/2023
|
-0.70 / -4.50%
|
15.00
|
15.40
|
14.65
|
14.85
|
14.88
|
14.33
|
194,200
|
|
|
10/25/2023
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.35
|
15.55
|
15.53
|
15.00
|
93,100
|
|
|
10/24/2023
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.37
|
14.95
|
40,900
|
|
|
10/23/2023
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.00
|
15.40
|
15.23
|
14.86
|
81,600
|
|
|