|
|
Closing price on 8/26/2025
|
|
| Open |
9.91 |
| High |
10.10 |
| Low |
9.91 |
| Volume |
136,900 |
| Split-adjusted Price |
9.92 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
-0.18 / -1.78%
|
9.91
|
10.10
|
9.91
|
9.92
|
9.99
|
9.92
|
136,900
|
|
|
8/25/2025
|
-0.30 / -2.88%
|
11.00
|
11.00
|
9.90
|
10.10
|
10.51
|
10.10
|
3,931,700
|
|
|
8/22/2025
|
+0.67 / +6.89%
|
9.50
|
10.40
|
9.30
|
10.40
|
10.01
|
10.40
|
6,096,100
|
|
|
8/21/2025
|
-0.52 / -5.07%
|
10.20
|
10.25
|
9.70
|
9.73
|
9.90
|
9.73
|
5,636,700
|
|
|
8/20/2025
|
-0.75 / -6.82%
|
10.95
|
10.95
|
10.25
|
10.25
|
10.35
|
10.25
|
10,418,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.90
|
11.00
|
11.02
|
11.00
|
5,274,500
|
|
|
8/18/2025
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.05
|
11.00
|
3,526,900
|
|
|
8/15/2025
|
-0.25 / -2.26%
|
11.35
|
11.35
|
10.30
|
10.80
|
10.71
|
10.80
|
7,101,400
|
|
|
8/14/2025
|
+0.55 / +5.24%
|
11.20
|
11.20
|
10.70
|
11.05
|
11.04
|
11.05
|
7,610,900
|
|
|
8/13/2025
|
+0.66 / +6.71%
|
9.85
|
10.50
|
9.85
|
10.50
|
10.44
|
10.50
|
6,697,700
|
|
|
8/12/2025
|
+0.49 / +5.24%
|
9.40
|
9.84
|
9.16
|
9.84
|
9.51
|
9.84
|
5,287,700
|
|
|
8/11/2025
|
+0.06 / +0.65%
|
9.29
|
9.90
|
9.28
|
9.35
|
9.45
|
9.35
|
3,527,300
|
|
|
8/8/2025
|
-0.21 / -2.21%
|
9.60
|
9.64
|
9.12
|
9.29
|
9.29
|
9.29
|
4,741,600
|
|
|
8/7/2025
|
+0.20 / +2.15%
|
9.49
|
9.50
|
9.08
|
9.50
|
9.34
|
9.50
|
5,126,500
|
|
|
8/6/2025
|
+0.18 / +1.97%
|
9.67
|
9.67
|
8.90
|
9.30
|
9.28
|
9.30
|
6,518,400
|
|
|
8/5/2025
|
+0.59 / +6.92%
|
9.12
|
9.12
|
8.04
|
9.12
|
9.01
|
9.12
|
16,099,100
|
|
|
8/4/2025
|
+0.55 / +6.89%
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
1,074,200
|
|
|
8/1/2025
|
+0.52 / +6.97%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
1,850,600
|
|
|
7/31/2025
|
+0.48 / +6.88%
|
7.21
|
7.46
|
7.20
|
7.46
|
7.41
|
7.46
|
8,546,500
|
|
|
7/30/2025
|
+0.18 / +2.65%
|
6.99
|
7.00
|
6.70
|
6.98
|
6.85
|
6.98
|
3,022,500
|
|
|
7/29/2025
|
-0.51 / -6.98%
|
7.79
|
7.79
|
6.80
|
6.80
|
7.28
|
6.80
|
5,719,800
|
|
|
7/28/2025
|
+0.47 / +6.87%
|
7.30
|
7.31
|
7.09
|
7.31
|
7.23
|
7.31
|
7,347,900
|
|
|
7/25/2025
|
-0.03 / -0.44%
|
6.87
|
6.95
|
6.84
|
6.84
|
6.87
|
6.84
|
1,780,200
|
|
|
7/24/2025
|
+0.11 / +1.63%
|
6.89
|
7.18
|
6.82
|
6.87
|
6.97
|
6.87
|
3,191,600
|
|
|
7/23/2025
|
-0.04 / -0.59%
|
6.84
|
6.90
|
6.70
|
6.76
|
6.78
|
6.76
|
2,125,400
|
|
|
7/22/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.78
|
6.80
|
1,815,900
|
|
|
7/21/2025
|
+0.20 / +2.99%
|
6.86
|
7.16
|
6.80
|
6.90
|
6.99
|
6.90
|
5,338,800
|
|
|
7/18/2025
|
+0.05 / +0.75%
|
6.71
|
6.94
|
6.55
|
6.70
|
6.74
|
6.70
|
3,569,700
|
|
|
7/17/2025
|
+0.05 / +0.76%
|
6.66
|
6.99
|
6.57
|
6.65
|
6.72
|
6.65
|
3,019,900
|
|
|
7/16/2025
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.26
|
6.60
|
6.47
|
6.60
|
2,202,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:58 AM
|
|
|
|
|