|
|
Closing price on 10/31/2025
|
|
| Open |
8.63 |
| High |
8.63 |
| Low |
8.31 |
| Volume |
702,200 |
| Split-adjusted Price |
8.31 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.27 / -3.15%
|
8.63
|
8.63
|
8.31
|
8.31
|
8.48
|
8.31
|
702,200
|
|
|
10/30/2025
|
+0.09 / +1.06%
|
8.52
|
8.63
|
8.47
|
8.58
|
8.56
|
8.58
|
998,900
|
|
|
10/29/2025
|
+0.27 / +3.28%
|
8.35
|
8.58
|
8.30
|
8.49
|
8.49
|
8.49
|
1,166,600
|
|
|
10/28/2025
|
-0.08 / -0.96%
|
8.30
|
8.35
|
8.00
|
8.22
|
8.11
|
8.22
|
1,472,700
|
|
|
10/27/2025
|
-0.08 / -0.95%
|
8.45
|
8.51
|
8.30
|
8.30
|
8.38
|
8.30
|
715,000
|
|
|
10/24/2025
|
-0.08 / -0.95%
|
8.50
|
8.50
|
8.23
|
8.38
|
8.33
|
8.38
|
922,600
|
|
|
10/23/2025
|
-0.01 / -0.12%
|
8.51
|
8.83
|
8.46
|
8.46
|
8.63
|
8.46
|
1,337,800
|
|
|
10/22/2025
|
+0.05 / +0.59%
|
8.46
|
8.50
|
8.10
|
8.47
|
8.28
|
8.47
|
1,315,600
|
|
|
10/21/2025
|
-0.56 / -6.24%
|
8.90
|
8.90
|
8.36
|
8.42
|
8.45
|
8.42
|
3,354,400
|
|
|
10/20/2025
|
-0.67 / -6.94%
|
9.43
|
9.60
|
8.98
|
8.98
|
9.28
|
8.98
|
2,146,000
|
|
|
10/17/2025
|
-0.23 / -2.33%
|
9.88
|
9.88
|
9.65
|
9.65
|
9.76
|
9.65
|
2,165,400
|
|
|
10/16/2025
|
-0.04 / -0.40%
|
10.05
|
10.20
|
9.76
|
9.88
|
9.89
|
9.88
|
1,990,900
|
|
|
10/15/2025
|
+0.16 / +1.64%
|
10.00
|
10.25
|
9.80
|
9.92
|
10.00
|
9.92
|
1,909,800
|
|
|
10/14/2025
|
+0.63 / +6.90%
|
9.33
|
9.76
|
9.06
|
9.76
|
9.52
|
9.76
|
4,523,100
|
|
|
10/13/2025
|
+0.02 / +0.22%
|
8.91
|
9.18
|
8.84
|
9.13
|
8.98
|
9.13
|
1,988,300
|
|
|
10/10/2025
|
+0.03 / +0.33%
|
9.10
|
9.33
|
9.10
|
9.11
|
9.19
|
9.11
|
1,183,700
|
|
|
10/9/2025
|
+0.11 / +1.23%
|
9.05
|
9.26
|
9.02
|
9.08
|
9.10
|
9.08
|
903,400
|
|
|
10/8/2025
|
-0.04 / -0.44%
|
9.19
|
9.27
|
8.85
|
8.97
|
9.03
|
8.97
|
1,470,600
|
|
|
10/7/2025
|
-0.34 / -3.64%
|
9.30
|
9.40
|
9.00
|
9.01
|
9.15
|
9.01
|
943,200
|
|
|
10/6/2025
|
+0.60 / +6.86%
|
8.91
|
9.35
|
8.76
|
9.35
|
9.09
|
9.35
|
1,310,100
|
|
|
10/3/2025
|
-0.42 / -4.58%
|
9.10
|
9.17
|
8.71
|
8.75
|
8.86
|
8.75
|
3,388,000
|
|
|
10/2/2025
|
-0.50 / -5.17%
|
9.67
|
9.67
|
9.10
|
9.17
|
9.39
|
9.17
|
1,320,400
|
|
|
10/1/2025
|
+0.08 / +0.83%
|
9.60
|
9.74
|
9.46
|
9.67
|
9.64
|
9.67
|
729,800
|
|
|
9/30/2025
|
-0.36 / -3.62%
|
9.95
|
9.95
|
9.30
|
9.59
|
9.56
|
9.59
|
3,070,400
|
|
|
9/29/2025
|
-0.25 / -2.45%
|
10.30
|
10.30
|
9.93
|
9.95
|
10.06
|
9.95
|
2,072,400
|
|
|
9/26/2025
|
-0.15 / -1.45%
|
10.40
|
10.45
|
10.10
|
10.20
|
10.25
|
10.20
|
1,622,700
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.48
|
10.35
|
1,443,900
|
|
|
9/24/2025
|
+0.20 / +1.97%
|
10.10
|
10.35
|
9.98
|
10.35
|
10.21
|
10.35
|
1,529,300
|
|
|
9/23/2025
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.00
|
10.15
|
10.10
|
10.15
|
793,400
|
|
|
9/22/2025
|
-0.10 / -0.98%
|
10.25
|
10.30
|
9.98
|
10.15
|
10.11
|
10.15
|
1,925,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|