|
Closing price on 8/5/2024
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
12.40 |
| Volume |
100,900 |
| Split-adjusted Price |
12.40 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.90 / -6.77%
|
13.30
|
13.40
|
12.40
|
12.40
|
12.58
|
12.40
|
100,900
|
|
|
8/2/2024
|
+0.15 / +1.14%
|
13.20
|
13.30
|
13.05
|
13.30
|
13.19
|
13.30
|
20,700
|
|
|
8/1/2024
|
-0.55 / -4.01%
|
13.75
|
13.80
|
13.15
|
13.15
|
13.27
|
13.15
|
74,500
|
|
|
7/31/2024
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.30
|
13.70
|
13.57
|
13.70
|
76,700
|
|
|
7/30/2024
|
-0.20 / -1.43%
|
13.95
|
13.95
|
13.40
|
13.80
|
13.59
|
13.80
|
187,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.85
|
14.00
|
13.96
|
14.00
|
20,300
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.95
|
14.00
|
17,900
|
|
|
7/25/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.91
|
14.00
|
32,600
|
|
|
7/24/2024
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.89
|
14.00
|
77,500
|
|
|
7/23/2024
|
-0.10 / -0.71%
|
13.95
|
14.10
|
13.90
|
14.00
|
13.97
|
14.00
|
51,200
|
|
|
7/22/2024
|
+0.10 / +0.71%
|
14.00
|
14.15
|
13.90
|
14.10
|
13.99
|
14.10
|
78,100
|
|
|
7/19/2024
|
-0.35 / -2.44%
|
14.05
|
14.35
|
13.95
|
14.00
|
14.07
|
14.00
|
91,700
|
|
|
7/18/2024
|
+0.05 / +0.35%
|
14.05
|
14.35
|
13.90
|
14.35
|
14.08
|
14.35
|
96,400
|
|
|
7/17/2024
|
-0.20 / -1.38%
|
14.45
|
14.50
|
13.90
|
14.30
|
14.17
|
14.30
|
79,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.30
|
14.50
|
14.40
|
14.50
|
72,800
|
|
|
7/15/2024
|
+0.10 / +0.69%
|
14.55
|
14.55
|
14.25
|
14.50
|
14.40
|
14.50
|
51,900
|
|
|
7/12/2024
|
+0.05 / +0.35%
|
14.35
|
14.65
|
14.35
|
14.40
|
14.51
|
14.40
|
313,200
|
|
|
7/11/2024
|
+0.10 / +0.70%
|
14.05
|
14.45
|
14.05
|
14.35
|
14.30
|
14.35
|
67,500
|
|
|
7/10/2024
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.95
|
14.25
|
14.07
|
14.25
|
196,000
|
|
|
7/9/2024
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.00
|
14.25
|
14.08
|
14.25
|
159,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
14.05
|
14.35
|
14.05
|
14.20
|
14.21
|
14.20
|
151,600
|
|
|
7/5/2024
|
+0.30 / +2.16%
|
13.90
|
14.25
|
13.85
|
14.20
|
14.04
|
14.20
|
236,100
|
|
|
7/4/2024
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.86
|
13.90
|
45,300
|
|
|
7/3/2024
|
-0.30 / -2.11%
|
13.95
|
14.20
|
13.80
|
13.90
|
14.02
|
13.90
|
28,200
|
|
|
7/2/2024
|
+0.25 / +1.79%
|
13.95
|
14.20
|
13.90
|
14.20
|
14.01
|
14.20
|
52,400
|
|
|
7/1/2024
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.98
|
13.95
|
15,100
|
|
|
6/28/2024
|
-0.30 / -2.11%
|
14.20
|
14.25
|
13.85
|
13.90
|
13.94
|
13.90
|
81,300
|
|
|
6/27/2024
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.85
|
14.20
|
14.01
|
14.20
|
44,400
|
|
|
6/26/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.81
|
13.90
|
88,600
|
|
|
6/25/2024
|
-0.25 / -1.75%
|
14.15
|
14.15
|
13.70
|
14.00
|
13.88
|
14.00
|
193,500
|
|
|