|
|
Closing price on 7/11/2025
|
|
| Open |
6.28 |
| High |
6.36 |
| Low |
6.22 |
| Volume |
1,549,500 |
| Split-adjusted Price |
6.24 |
There is no data on 7/12/2025. Display data on 7/11/2025 instead.
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+0.01 / +0.16%
|
6.28
|
6.36
|
6.22
|
6.24
|
6.25
|
6.24
|
1,549,500
|
|
|
7/10/2025
|
-0.04 / -0.64%
|
6.27
|
6.37
|
6.22
|
6.23
|
6.26
|
6.23
|
1,115,000
|
|
|
7/9/2025
|
+0.04 / +0.64%
|
6.31
|
6.39
|
6.24
|
6.27
|
6.31
|
6.27
|
2,215,000
|
|
|
7/8/2025
|
+0.07 / +1.14%
|
6.16
|
6.31
|
6.15
|
6.23
|
6.23
|
6.23
|
1,346,400
|
|
|
7/7/2025
|
+0.06 / +0.98%
|
6.10
|
6.18
|
6.08
|
6.16
|
6.13
|
6.16
|
1,089,400
|
|
|
7/4/2025
|
+0.05 / +0.83%
|
6.07
|
6.18
|
6.05
|
6.10
|
6.12
|
6.10
|
806,300
|
|
|
7/3/2025
|
-0.03 / -0.49%
|
5.87
|
6.10
|
5.87
|
6.05
|
6.01
|
6.05
|
1,705,700
|
|
|
7/2/2025
|
+0.04 / +0.66%
|
6.04
|
6.08
|
6.03
|
6.08
|
6.06
|
6.08
|
755,400
|
|
|
7/1/2025
|
-0.09 / -1.47%
|
6.15
|
6.19
|
6.00
|
6.04
|
6.07
|
6.04
|
1,225,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
6.14
|
6.20
|
6.10
|
6.13
|
6.14
|
6.13
|
505,700
|
|
|
6/27/2025
|
-0.04 / -0.65%
|
6.22
|
6.22
|
6.13
|
6.13
|
6.17
|
6.13
|
438,900
|
|
|
6/26/2025
|
+0.12 / +1.98%
|
6.10
|
6.29
|
6.03
|
6.17
|
6.16
|
6.17
|
1,372,200
|
|
|
6/25/2025
|
+0.02 / +0.33%
|
6.03
|
6.11
|
6.03
|
6.05
|
6.06
|
6.05
|
478,200
|
|
|
6/24/2025
|
+0.01 / +0.17%
|
6.08
|
6.11
|
6.01
|
6.03
|
6.05
|
6.03
|
957,100
|
|
|
6/23/2025
|
-0.07 / -1.15%
|
6.08
|
6.08
|
5.98
|
6.02
|
6.01
|
6.02
|
1,168,300
|
|
|
6/20/2025
|
0.00 / 0.00%
|
6.09
|
6.17
|
6.08
|
6.09
|
6.10
|
6.09
|
718,600
|
|
|
6/19/2025
|
-0.09 / -1.46%
|
6.14
|
6.20
|
6.08
|
6.09
|
6.11
|
6.09
|
1,074,600
|
|
|
6/18/2025
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.13
|
6.18
|
6.17
|
6.18
|
615,400
|
|
|
6/17/2025
|
-0.01 / -0.16%
|
6.20
|
6.28
|
6.13
|
6.18
|
6.21
|
6.18
|
825,400
|
|
|
6/16/2025
|
+0.14 / +2.31%
|
6.05
|
6.20
|
6.00
|
6.19
|
6.09
|
6.19
|
735,100
|
|
|
6/13/2025
|
-0.20 / -3.20%
|
6.20
|
6.21
|
6.00
|
6.05
|
6.10
|
6.05
|
2,371,300
|
|
|
6/12/2025
|
-0.04 / -0.64%
|
6.30
|
6.35
|
6.25
|
6.25
|
6.30
|
6.25
|
749,200
|
|
|
6/11/2025
|
+0.09 / +1.45%
|
6.21
|
6.37
|
6.20
|
6.29
|
6.27
|
6.29
|
898,400
|
|
|
6/10/2025
|
-0.14 / -2.21%
|
6.31
|
6.38
|
6.15
|
6.20
|
6.27
|
6.20
|
1,467,000
|
|
|
6/9/2025
|
-0.11 / -1.71%
|
6.45
|
6.49
|
6.30
|
6.34
|
6.39
|
6.34
|
1,180,500
|
|
|
6/6/2025
|
-0.31 / -4.59%
|
6.75
|
6.81
|
6.40
|
6.45
|
6.54
|
6.45
|
2,628,300
|
|
|
6/5/2025
|
-0.07 / -1.02%
|
6.90
|
6.90
|
6.70
|
6.76
|
6.78
|
6.76
|
1,422,700
|
|
|
6/4/2025
|
+0.44 / +6.89%
|
6.40
|
6.83
|
6.39
|
6.83
|
6.75
|
6.83
|
6,029,100
|
|
|
6/3/2025
|
-0.11 / -1.69%
|
6.54
|
6.56
|
6.38
|
6.39
|
6.43
|
6.39
|
879,400
|
|
|
6/2/2025
|
+0.17 / +2.69%
|
6.34
|
6.60
|
6.30
|
6.50
|
6.48
|
6.50
|
1,258,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|