|
Closing price on 9/5/2022
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
125,600 |
| Split-adjusted Price |
14.51 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.05 / -0.31%
|
15.90
|
16.20
|
15.50
|
15.95
|
15.80
|
14.51
|
125,600
|
|
|
8/31/2022
|
+0.30 / +1.91%
|
15.25
|
16.05
|
15.25
|
16.00
|
15.60
|
14.55
|
434,300
|
|
|
8/30/2022
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.35
|
15.70
|
15.51
|
14.28
|
83,200
|
|
|
8/29/2022
|
-0.15 / -0.95%
|
15.50
|
16.00
|
15.15
|
15.60
|
15.40
|
14.19
|
229,400
|
|
|
8/26/2022
|
+0.50 / +3.28%
|
15.25
|
15.95
|
15.25
|
15.75
|
15.64
|
14.33
|
606,500
|
|
|
8/25/2022
|
+0.05 / +0.33%
|
15.05
|
15.30
|
15.05
|
15.25
|
15.22
|
13.87
|
198,000
|
|
|
8/24/2022
|
+0.65 / +4.47%
|
14.70
|
15.20
|
14.50
|
15.20
|
14.97
|
13.83
|
223,400
|
|
|
8/23/2022
|
-0.05 / -0.34%
|
14.35
|
14.70
|
14.20
|
14.55
|
14.49
|
13.23
|
36,700
|
|
|
8/22/2022
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.25
|
14.60
|
14.52
|
13.28
|
61,900
|
|
|
8/19/2022
|
-0.35 / -2.35%
|
15.00
|
15.00
|
14.55
|
14.55
|
14.74
|
13.23
|
52,500
|
|
|
8/18/2022
|
-0.20 / -1.32%
|
15.25
|
15.25
|
14.70
|
14.90
|
14.87
|
13.55
|
79,800
|
|
|
8/17/2022
|
+0.15 / +1.00%
|
15.15
|
15.15
|
14.85
|
15.10
|
14.99
|
13.73
|
57,900
|
|
|
8/16/2022
|
-0.25 / -1.64%
|
15.00
|
15.30
|
14.90
|
14.95
|
14.98
|
13.60
|
37,700
|
|
|
8/15/2022
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.03
|
13.83
|
120,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
15.00
|
14.88
|
13.64
|
55,300
|
|
|
8/11/2022
|
+0.25 / +1.69%
|
14.85
|
15.20
|
14.80
|
15.00
|
15.01
|
13.64
|
170,800
|
|
|
8/10/2022
|
+0.25 / +1.72%
|
14.45
|
14.85
|
14.45
|
14.75
|
14.65
|
13.42
|
97,100
|
|
|
8/9/2022
|
-0.30 / -2.03%
|
14.60
|
14.85
|
14.50
|
14.50
|
14.62
|
13.19
|
59,400
|
|
|
8/8/2022
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.40
|
14.80
|
14.62
|
13.46
|
46,100
|
|
|
8/5/2022
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.50
|
14.65
|
14.65
|
13.32
|
28,600
|
|
|
8/4/2022
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.83
|
13.46
|
24,300
|
|
|
8/3/2022
|
-0.05 / -0.34%
|
14.40
|
14.95
|
14.40
|
14.75
|
14.57
|
13.42
|
29,800
|
|
|
8/2/2022
|
-0.20 / -1.33%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.93
|
13.46
|
54,600
|
|
|
8/1/2022
|
0.00 / 0.00%
|
15.05
|
15.25
|
14.80
|
15.00
|
14.92
|
13.64
|
75,600
|
|
|
7/29/2022
|
+0.35 / +2.39%
|
14.65
|
15.10
|
14.60
|
15.00
|
14.85
|
13.64
|
318,500
|
|
|
7/28/2022
|
+0.55 / +3.90%
|
14.00
|
14.65
|
14.00
|
14.65
|
14.27
|
13.32
|
94,000
|
|
|
7/27/2022
|
+0.10 / +0.71%
|
14.35
|
14.35
|
14.00
|
14.10
|
14.01
|
12.82
|
17,600
|
|
|
7/26/2022
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.95
|
12.73
|
32,000
|
|
|
7/25/2022
|
-0.75 / -5.10%
|
14.40
|
14.50
|
13.90
|
13.95
|
14.13
|
12.69
|
42,300
|
|
|
7/22/2022
|
+0.10 / +0.68%
|
14.60
|
15.60
|
14.50
|
14.70
|
14.68
|
13.37
|
53,400
|
|
|