|
|
Closing price on 11/27/2025
|
|
| Open |
8.10 |
| High |
8.14 |
| Low |
8.02 |
| Volume |
389,100 |
| Split-adjusted Price |
8.08 |
There is no data on 11/28/2025. Display data on 11/27/2025 instead.
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
+0.03 / +0.37%
|
8.10
|
8.14
|
8.02
|
8.08
|
8.08
|
8.08
|
389,100
|
|
|
11/26/2025
|
+0.13 / +1.64%
|
7.90
|
8.08
|
7.90
|
8.05
|
8.02
|
8.05
|
419,500
|
|
|
11/25/2025
|
-0.13 / -1.61%
|
8.06
|
8.13
|
7.80
|
7.92
|
7.94
|
7.92
|
886,300
|
|
|
11/24/2025
|
-0.05 / -0.62%
|
8.20
|
8.20
|
8.05
|
8.05
|
8.09
|
8.05
|
309,700
|
|
|
11/21/2025
|
+0.10 / +1.25%
|
8.01
|
8.30
|
7.98
|
8.10
|
8.11
|
8.10
|
856,200
|
|
|
11/20/2025
|
-0.08 / -0.99%
|
8.08
|
8.14
|
8.00
|
8.00
|
8.05
|
8.00
|
444,300
|
|
|
11/19/2025
|
-0.08 / -0.98%
|
8.20
|
8.21
|
8.05
|
8.08
|
8.11
|
8.08
|
646,200
|
|
|
11/18/2025
|
-0.09 / -1.09%
|
8.25
|
8.33
|
8.15
|
8.16
|
8.19
|
8.16
|
526,100
|
|
|
11/17/2025
|
+0.19 / +2.36%
|
8.08
|
8.30
|
8.08
|
8.25
|
8.22
|
8.25
|
663,500
|
|
|
11/14/2025
|
+0.04 / +0.50%
|
8.03
|
8.14
|
8.03
|
8.06
|
8.07
|
8.06
|
706,000
|
|
|
11/13/2025
|
-0.18 / -2.20%
|
8.22
|
8.22
|
8.02
|
8.02
|
8.12
|
8.02
|
506,200
|
|
|
11/12/2025
|
+0.30 / +3.80%
|
7.85
|
8.20
|
7.85
|
8.20
|
8.05
|
8.20
|
706,600
|
|
|
11/11/2025
|
+0.05 / +0.64%
|
7.85
|
7.95
|
7.81
|
7.90
|
7.88
|
7.90
|
348,200
|
|
|
11/10/2025
|
-0.12 / -1.51%
|
7.98
|
8.02
|
7.84
|
7.85
|
7.91
|
7.85
|
532,000
|
|
|
11/7/2025
|
-0.30 / -3.63%
|
8.29
|
8.29
|
7.90
|
7.97
|
8.06
|
7.97
|
863,600
|
|
|
11/6/2025
|
0.00 / 0.00%
|
8.21
|
8.30
|
8.17
|
8.27
|
8.22
|
8.27
|
626,600
|
|
|
11/5/2025
|
-0.12 / -1.43%
|
8.39
|
8.42
|
8.26
|
8.27
|
8.32
|
8.27
|
331,400
|
|
|
11/4/2025
|
+0.39 / +4.88%
|
8.00
|
8.44
|
7.70
|
8.39
|
7.99
|
8.39
|
1,527,000
|
|
|
11/3/2025
|
-0.31 / -3.73%
|
8.34
|
8.45
|
8.00
|
8.00
|
8.25
|
8.00
|
1,071,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|