|
Closing price on 5/9/2022
|
|
| Open |
15.65 |
| High |
15.90 |
| Low |
14.90 |
| Volume |
368,800 |
| Split-adjusted Price |
12.68 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.10 / -6.88%
|
15.65
|
15.90
|
14.90
|
14.90
|
15.13
|
12.68
|
368,800
|
|
|
5/6/2022
|
-0.80 / -4.76%
|
16.25
|
16.55
|
16.00
|
16.00
|
16.26
|
13.62
|
139,700
|
|
|
5/5/2022
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.25
|
16.80
|
16.75
|
14.30
|
165,400
|
|
|
5/4/2022
|
-0.30 / -1.74%
|
17.90
|
17.90
|
16.65
|
16.90
|
17.00
|
14.38
|
288,200
|
|
|
4/29/2022
|
+0.70 / +4.24%
|
16.50
|
17.20
|
16.10
|
17.20
|
16.48
|
14.64
|
251,300
|
|
|
4/28/2022
|
+0.65 / +4.10%
|
16.60
|
16.90
|
16.10
|
16.50
|
16.57
|
14.04
|
248,800
|
|
|
4/27/2022
|
+0.35 / +2.26%
|
15.65
|
15.90
|
15.20
|
15.85
|
15.59
|
13.49
|
194,700
|
|
|
4/26/2022
|
-0.10 / -0.64%
|
15.10
|
15.50
|
14.55
|
15.50
|
14.85
|
13.19
|
608,100
|
|
|
4/25/2022
|
-1.15 / -6.87%
|
16.75
|
17.05
|
15.60
|
15.60
|
15.86
|
13.28
|
498,600
|
|
|
4/22/2022
|
-0.85 / -4.83%
|
18.00
|
18.00
|
16.45
|
16.75
|
17.07
|
14.26
|
381,100
|
|
|
4/21/2022
|
-1.00 / -5.38%
|
18.05
|
18.80
|
17.30
|
17.60
|
17.67
|
14.98
|
569,300
|
|
|
4/20/2022
|
-1.40 / -7.00%
|
19.20
|
19.95
|
18.60
|
18.60
|
18.87
|
15.83
|
569,100
|
|
|
4/19/2022
|
-0.30 / -1.48%
|
20.45
|
20.70
|
18.90
|
20.00
|
19.91
|
17.02
|
404,800
|
|
|
4/18/2022
|
+0.20 / +1.00%
|
19.90
|
20.60
|
19.70
|
20.30
|
20.18
|
17.28
|
620,700
|
|
|
4/15/2022
|
+0.50 / +2.55%
|
19.00
|
20.90
|
19.00
|
20.10
|
20.13
|
17.11
|
550,100
|
|
|
4/14/2022
|
+0.10 / +0.51%
|
18.20
|
19.80
|
18.20
|
19.60
|
18.76
|
16.68
|
711,100
|
|
|
4/13/2022
|
-0.90 / -4.41%
|
19.30
|
19.90
|
19.00
|
19.50
|
19.12
|
16.60
|
1,553,300
|
|
|
4/12/2022
|
-1.50 / -6.85%
|
21.70
|
21.70
|
20.40
|
20.40
|
20.77
|
17.36
|
575,200
|
|
|
4/8/2022
|
+0.20 / +0.92%
|
21.30
|
22.40
|
20.80
|
21.90
|
21.22
|
18.64
|
947,800
|
|
|
4/7/2022
|
-0.15 / -0.69%
|
22.20
|
23.35
|
21.70
|
21.70
|
22.67
|
18.47
|
808,300
|
|
|
4/6/2022
|
+1.40 / +6.85%
|
20.45
|
21.85
|
20.45
|
21.85
|
21.53
|
18.60
|
1,709,300
|
|
|
4/5/2022
|
+0.30 / +1.49%
|
20.15
|
20.50
|
20.10
|
20.45
|
20.31
|
17.40
|
630,000
|
|
|
4/4/2022
|
+0.05 / +0.25%
|
20.20
|
20.95
|
20.00
|
20.15
|
20.21
|
17.15
|
225,500
|
|
|
4/1/2022
|
-0.55 / -2.66%
|
19.60
|
21.00
|
19.25
|
20.10
|
19.74
|
17.11
|
661,000
|
|
|
3/31/2022
|
+0.45 / +2.23%
|
19.90
|
21.20
|
19.90
|
20.65
|
20.62
|
17.57
|
643,500
|
|
|
3/30/2022
|
0.00 / 0.00%
|
19.20
|
20.20
|
19.20
|
20.20
|
19.82
|
17.19
|
566,100
|
|
|
3/29/2022
|
+1.05 / +5.48%
|
19.20
|
20.20
|
18.95
|
20.20
|
19.57
|
17.19
|
541,700
|
|
|
3/28/2022
|
+0.90 / +4.93%
|
18.30
|
19.50
|
18.30
|
19.15
|
18.82
|
16.30
|
1,114,800
|
|
|
3/25/2022
|
+0.95 / +5.49%
|
17.35
|
18.30
|
17.35
|
18.25
|
18.00
|
15.53
|
988,200
|
|
|
3/24/2022
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.50
|
17.30
|
16.99
|
14.72
|
200,700
|
|
|