|
|
Closing price on 1/27/2022
|
|
| Open |
13.30 |
| High |
13.95 |
| Low |
12.90 |
| Volume |
454,300 |
| Split-adjusted Price |
13.00 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.80 / -5.80%
|
13.30
|
13.95
|
12.90
|
13.00
|
13.27
|
13.00
|
454,300
|
|
|
1/26/2022
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.25
|
13.80
|
13.43
|
13.80
|
253,900
|
|
|
1/25/2022
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.40
|
14.20
|
13.63
|
14.20
|
629,400
|
|
|
1/24/2022
|
+0.30 / +2.13%
|
14.40
|
14.50
|
13.15
|
14.40
|
13.69
|
14.40
|
324,800
|
|
|
1/21/2022
|
0.00 / 0.00%
|
14.15
|
15.00
|
14.10
|
14.10
|
14.62
|
14.10
|
588,400
|
|
|
1/20/2022
|
+0.90 / +6.82%
|
13.20
|
14.10
|
12.60
|
14.10
|
13.78
|
14.10
|
805,500
|
|
|
1/19/2022
|
+0.55 / +4.35%
|
11.85
|
13.20
|
11.80
|
13.20
|
12.37
|
13.20
|
932,600
|
|
|
1/18/2022
|
-0.90 / -6.64%
|
12.70
|
13.10
|
12.65
|
12.65
|
12.67
|
12.65
|
213,000
|
|
|
1/17/2022
|
-0.55 / -3.90%
|
15.05
|
15.05
|
13.15
|
13.55
|
14.31
|
13.55
|
407,300
|
|
|
1/14/2022
|
-1.40 / -6.90%
|
18.90
|
20.00
|
18.90
|
18.90
|
18.96
|
14.10
|
747,600
|
|
|
1/13/2022
|
-1.50 / -6.88%
|
21.80
|
22.20
|
20.30
|
20.30
|
20.40
|
15.14
|
2,117,800
|
|
|
1/12/2022
|
-1.60 / -6.84%
|
23.00
|
23.10
|
21.80
|
21.80
|
21.87
|
16.26
|
1,667,400
|
|
|
1/11/2022
|
-1.40 / -5.65%
|
24.80
|
24.80
|
23.40
|
23.40
|
23.80
|
17.45
|
374,000
|
|
|
1/10/2022
|
+0.50 / +2.06%
|
24.00
|
25.10
|
23.00
|
24.80
|
23.92
|
18.50
|
989,000
|
|
|
1/7/2022
|
-0.50 / -2.02%
|
24.90
|
24.90
|
24.10
|
24.30
|
24.53
|
18.13
|
726,400
|
|
|
1/6/2022
|
+0.80 / +3.33%
|
24.20
|
25.10
|
23.85
|
24.80
|
24.54
|
18.50
|
960,300
|
|
|
1/5/2022
|
+0.70 / +3.00%
|
23.30
|
24.90
|
21.80
|
24.00
|
24.17
|
17.90
|
1,767,400
|
|
|
1/4/2022
|
+1.30 / +5.91%
|
21.50
|
23.50
|
21.30
|
23.30
|
23.08
|
17.38
|
2,498,200
|
|
|
12/31/2021
|
+0.20 / +0.92%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.50
|
16.41
|
634,500
|
|
|
12/30/2021
|
+0.20 / +0.93%
|
22.00
|
22.10
|
21.10
|
21.80
|
21.68
|
16.26
|
906,800
|
|
|
12/29/2021
|
+1.40 / +6.93%
|
20.30
|
21.60
|
19.70
|
21.60
|
21.16
|
16.11
|
2,381,800
|
|
|
12/28/2021
|
+0.15 / +0.75%
|
20.75
|
21.35
|
19.50
|
20.20
|
20.72
|
15.07
|
521,600
|
|
|
12/27/2021
|
-1.25 / -5.87%
|
20.00
|
21.40
|
20.00
|
20.05
|
20.51
|
14.96
|
481,800
|
|
|
12/24/2021
|
+0.30 / +1.43%
|
20.00
|
22.30
|
19.55
|
21.30
|
20.97
|
15.89
|
1,043,600
|
|
|
12/23/2021
|
+0.30 / +1.45%
|
20.05
|
21.10
|
19.30
|
21.00
|
20.07
|
15.66
|
665,100
|
|
|
12/22/2021
|
+1.05 / +5.34%
|
20.05
|
21.00
|
20.05
|
20.70
|
20.81
|
15.44
|
1,361,100
|
|
|
12/21/2021
|
+1.25 / +6.79%
|
18.30
|
19.65
|
17.30
|
19.65
|
19.00
|
14.66
|
2,881,100
|
|
|
12/20/2021
|
0.00 / 0.00%
|
18.40
|
19.10
|
17.75
|
18.40
|
18.26
|
13.72
|
368,600
|
|
|
12/17/2021
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.00
|
18.40
|
18.32
|
13.72
|
868,700
|
|
|
12/16/2021
|
+0.55 / +3.08%
|
17.85
|
18.80
|
17.10
|
18.40
|
18.07
|
13.72
|
1,243,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|