|
Closing price on 6/22/2022
|
|
| Open |
13.05 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
234,520 |
| Split-adjusted Price |
11.82 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
-0.05 / -0.38%
|
13.05
|
13.40
|
12.80
|
13.00
|
13.03
|
11.82
|
234,520
|
|
|
6/21/2022
|
-0.30 / -2.25%
|
13.35
|
13.50
|
13.05
|
13.05
|
13.21
|
11.87
|
150,600
|
|
|
6/20/2022
|
-0.30 / -2.20%
|
13.65
|
13.75
|
12.95
|
13.35
|
13.23
|
12.14
|
165,600
|
|
|
6/17/2022
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.05
|
13.65
|
13.47
|
12.42
|
148,600
|
|
|
6/16/2022
|
+0.30 / +2.23%
|
14.20
|
14.20
|
13.70
|
13.75
|
13.76
|
12.51
|
37,000
|
|
|
6/15/2022
|
-0.20 / -1.47%
|
13.70
|
13.80
|
12.80
|
13.45
|
13.63
|
12.23
|
286,800
|
|
|
6/14/2022
|
+0.30 / +2.25%
|
13.35
|
13.80
|
13.30
|
13.65
|
13.46
|
12.42
|
312,400
|
|
|
6/13/2022
|
-0.95 / -6.64%
|
13.50
|
13.95
|
13.35
|
13.35
|
13.68
|
12.14
|
349,400
|
|
|
6/10/2022
|
-0.40 / -2.72%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.49
|
13.01
|
48,500
|
|
|
6/9/2022
|
-0.35 / -2.33%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.72
|
13.37
|
84,600
|
|
|
6/8/2022
|
+0.55 / +3.79%
|
14.50
|
15.40
|
14.50
|
15.05
|
15.09
|
13.69
|
292,300
|
|
|
6/7/2022
|
-0.05 / -0.34%
|
14.25
|
14.70
|
14.00
|
14.50
|
14.41
|
13.19
|
161,100
|
|
|
6/6/2022
|
+0.30 / +1.97%
|
15.30
|
15.60
|
15.00
|
15.55
|
15.48
|
13.23
|
140,600
|
|
|
6/3/2022
|
-0.15 / -0.97%
|
15.20
|
15.60
|
15.20
|
15.25
|
15.39
|
12.98
|
162,000
|
|
|
6/2/2022
|
+0.10 / +0.65%
|
15.25
|
15.60
|
15.20
|
15.40
|
15.28
|
13.11
|
199,800
|
|
|
6/1/2022
|
-0.25 / -1.61%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.39
|
13.02
|
64,200
|
|
|
5/31/2022
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.05
|
15.55
|
15.33
|
13.23
|
110,200
|
|
|
5/30/2022
|
+0.15 / +0.98%
|
15.35
|
15.55
|
15.15
|
15.45
|
15.36
|
13.15
|
108,600
|
|
|
5/27/2022
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.05
|
15.30
|
15.38
|
13.02
|
306,900
|
|
|
5/26/2022
|
+0.05 / +0.33%
|
15.00
|
15.50
|
15.00
|
15.25
|
15.17
|
12.98
|
135,200
|
|
|
5/25/2022
|
+0.50 / +3.40%
|
14.90
|
15.20
|
14.70
|
15.20
|
14.95
|
12.94
|
97,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.41
|
12.51
|
109,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.20
|
14.70
|
14.75
|
12.51
|
87,400
|
|
|
5/20/2022
|
+0.50 / +3.52%
|
14.40
|
14.95
|
14.30
|
14.70
|
14.71
|
12.51
|
132,500
|
|
|
5/19/2022
|
-0.40 / -2.74%
|
14.00
|
14.55
|
14.00
|
14.20
|
14.34
|
12.08
|
131,700
|
|
|
5/18/2022
|
-0.05 / -0.34%
|
14.90
|
15.15
|
14.40
|
14.60
|
14.63
|
12.43
|
126,400
|
|
|
5/17/2022
|
+0.95 / +6.93%
|
13.50
|
14.65
|
13.30
|
14.65
|
14.13
|
12.47
|
121,400
|
|
|
5/16/2022
|
+0.20 / +1.48%
|
13.35
|
14.20
|
13.20
|
13.70
|
13.67
|
11.66
|
146,400
|
|
|
5/13/2022
|
-0.65 / -4.59%
|
14.15
|
14.50
|
13.20
|
13.50
|
13.71
|
11.49
|
287,400
|
|
|
5/12/2022
|
-1.05 / -6.91%
|
15.10
|
15.15
|
14.15
|
14.15
|
14.54
|
12.04
|
195,600
|
|
|