|
Closing price on 5/8/2024
|
|
| Open |
14.05 |
| High |
14.05 |
| Low |
13.90 |
| Volume |
117,900 |
| Split-adjusted Price |
13.46 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.90
|
13.95
|
13.99
|
13.46
|
117,900
|
|
|
5/7/2024
|
-0.15 / -1.06%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.05
|
13.51
|
87,700
|
|
|
5/6/2024
|
+0.05 / +0.35%
|
14.10
|
14.25
|
13.95
|
14.15
|
14.01
|
13.65
|
44,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.99
|
13.60
|
27,700
|
|
|
5/2/2024
|
-0.45 / -3.09%
|
14.05
|
14.50
|
13.95
|
14.10
|
14.01
|
13.60
|
90,300
|
|
|
4/26/2024
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.30
|
14.55
|
14.43
|
14.04
|
18,600
|
|
|
4/25/2024
|
+0.05 / +0.34%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.67
|
14.28
|
71,800
|
|
|
4/24/2024
|
+0.55 / +3.87%
|
14.20
|
14.80
|
14.20
|
14.75
|
14.42
|
14.23
|
159,200
|
|
|
4/23/2024
|
-0.10 / -0.70%
|
14.35
|
14.45
|
13.90
|
14.20
|
14.23
|
13.70
|
28,500
|
|
|
4/22/2024
|
+0.30 / +2.14%
|
13.85
|
14.30
|
13.85
|
14.30
|
14.05
|
13.79
|
117,700
|
|
|
4/19/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.93
|
13.51
|
88,900
|
|
|
4/17/2024
|
-0.20 / -1.41%
|
14.00
|
14.40
|
13.95
|
14.00
|
14.09
|
13.51
|
20,100
|
|
|
4/16/2024
|
+0.25 / +1.79%
|
14.05
|
14.20
|
13.60
|
14.20
|
13.88
|
13.70
|
225,700
|
|
|
4/15/2024
|
-0.25 / -1.76%
|
14.10
|
14.20
|
13.95
|
13.95
|
14.04
|
13.46
|
80,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.12
|
13.70
|
16,300
|
|
|
4/11/2024
|
+0.15 / +1.07%
|
14.05
|
14.20
|
13.90
|
14.20
|
14.09
|
13.70
|
71,000
|
|
|
4/10/2024
|
-0.05 / -0.35%
|
14.10
|
14.20
|
14.05
|
14.05
|
14.17
|
13.55
|
25,400
|
|
|
4/9/2024
|
+0.05 / +0.36%
|
14.05
|
14.30
|
13.95
|
14.10
|
14.03
|
13.60
|
105,800
|
|
|
4/8/2024
|
-0.20 / -1.40%
|
14.25
|
14.25
|
14.00
|
14.05
|
14.10
|
13.55
|
59,900
|
|
|
4/5/2024
|
0.00 / 0.00%
|
14.25
|
14.35
|
13.95
|
14.25
|
14.11
|
13.75
|
286,100
|
|
|
4/4/2024
|
-0.35 / -2.40%
|
14.60
|
14.60
|
14.25
|
14.25
|
14.39
|
13.75
|
95,900
|
|
|
4/3/2024
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.55
|
14.08
|
58,600
|
|
|
4/2/2024
|
-0.15 / -1.02%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.56
|
14.08
|
32,000
|
|
|
4/1/2024
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.75
|
14.76
|
14.23
|
12,300
|
|
|
3/29/2024
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.70
|
14.28
|
54,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
14.65
|
14.90
|
14.55
|
14.70
|
14.62
|
14.18
|
34,900
|
|
|
3/27/2024
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.50
|
14.70
|
14.60
|
14.18
|
62,200
|
|
|
3/26/2024
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.50
|
14.65
|
14.59
|
14.13
|
45,000
|
|
|
3/25/2024
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.73
|
14.18
|
106,600
|
|
|
3/22/2024
|
+0.35 / +2.41%
|
14.60
|
15.00
|
14.45
|
14.90
|
14.73
|
14.37
|
225,300
|
|
|