|
Closing price on 8/19/2024
|
|
| Open |
12.55 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
46,700 |
| Split-adjusted Price |
11.88 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.55
|
12.55
|
11.88
|
46,700
|
|
|
8/16/2024
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.40
|
12.55
|
12.50
|
11.88
|
73,200
|
|
|
8/15/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.35
|
12.50
|
12.47
|
11.84
|
26,600
|
|
|
8/14/2024
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.51
|
11.84
|
20,200
|
|
|
8/13/2024
|
-0.05 / -0.40%
|
12.45
|
12.60
|
12.40
|
12.45
|
12.46
|
11.79
|
17,900
|
|
|
8/12/2024
|
-0.05 / -0.40%
|
12.55
|
12.90
|
12.35
|
12.50
|
12.47
|
11.84
|
104,200
|
|
|
8/9/2024
|
+0.15 / +1.21%
|
12.45
|
12.60
|
12.40
|
12.55
|
12.47
|
11.88
|
30,900
|
|
|
8/8/2024
|
-0.30 / -2.36%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.48
|
11.74
|
105,500
|
|
|
8/7/2024
|
+0.15 / +1.20%
|
12.25
|
12.70
|
12.20
|
12.70
|
12.51
|
12.02
|
51,200
|
|
|
8/6/2024
|
+0.15 / +1.21%
|
12.40
|
12.65
|
12.40
|
12.55
|
12.50
|
11.88
|
58,000
|
|
|
8/5/2024
|
-0.90 / -6.77%
|
13.30
|
13.40
|
12.40
|
12.40
|
12.58
|
11.74
|
100,900
|
|
|
8/2/2024
|
+0.15 / +1.14%
|
13.20
|
13.30
|
13.05
|
13.30
|
13.19
|
12.59
|
20,700
|
|
|
8/1/2024
|
-0.55 / -4.01%
|
13.75
|
13.80
|
13.15
|
13.15
|
13.27
|
12.45
|
74,500
|
|
|
7/31/2024
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.30
|
13.70
|
13.57
|
12.97
|
76,700
|
|
|
7/30/2024
|
-0.20 / -1.43%
|
13.95
|
13.95
|
13.40
|
13.80
|
13.59
|
13.07
|
187,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.85
|
14.00
|
13.96
|
13.26
|
20,300
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.95
|
13.26
|
17,900
|
|
|
7/25/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.91
|
13.26
|
32,600
|
|
|
7/24/2024
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.89
|
13.26
|
77,500
|
|
|
7/23/2024
|
-0.10 / -0.71%
|
13.95
|
14.10
|
13.90
|
14.00
|
13.97
|
13.26
|
51,200
|
|
|
7/22/2024
|
+0.10 / +0.71%
|
14.00
|
14.15
|
13.90
|
14.10
|
13.99
|
13.35
|
78,100
|
|
|
7/19/2024
|
-0.35 / -2.44%
|
14.05
|
14.35
|
13.95
|
14.00
|
14.07
|
13.26
|
91,700
|
|
|
7/18/2024
|
+0.05 / +0.35%
|
14.05
|
14.35
|
13.90
|
14.35
|
14.08
|
13.59
|
96,400
|
|
|
7/17/2024
|
-0.20 / -1.38%
|
14.45
|
14.50
|
13.90
|
14.30
|
14.17
|
13.54
|
79,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.30
|
14.50
|
14.40
|
13.73
|
72,800
|
|
|
7/15/2024
|
+0.10 / +0.69%
|
14.55
|
14.55
|
14.25
|
14.50
|
14.40
|
13.73
|
51,900
|
|
|
7/12/2024
|
+0.05 / +0.35%
|
14.35
|
14.65
|
14.35
|
14.40
|
14.51
|
13.63
|
313,200
|
|
|
7/11/2024
|
+0.10 / +0.70%
|
14.05
|
14.45
|
14.05
|
14.35
|
14.30
|
13.59
|
67,500
|
|
|
7/10/2024
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.95
|
14.25
|
14.07
|
13.49
|
196,000
|
|
|
7/9/2024
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.00
|
14.25
|
14.08
|
13.49
|
159,900
|
|
|