|
Closing price on 1/31/2023
|
|
Open |
3.83 |
High |
3.88 |
Low |
3.60 |
Volume |
1,392,200 |
Split-adjusted Price |
3.82 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2023
|
+0.02 / +0.53%
|
3.83
|
3.88
|
3.60
|
3.82
|
3.71
|
3.82
|
1,392,200
|
|
1/30/2023
|
+0.11 / +2.98%
|
3.94
|
3.94
|
3.65
|
3.80
|
3.91
|
3.80
|
4,191,400
|
|
1/27/2023
|
+0.24 / +6.96%
|
3.66
|
3.69
|
3.60
|
3.69
|
3.68
|
3.69
|
1,865,200
|
|
1/19/2023
|
+0.22 / +6.81%
|
3.19
|
3.45
|
3.17
|
3.45
|
3.39
|
3.45
|
1,968,000
|
|
1/18/2023
|
+0.10 / +3.19%
|
3.18
|
3.24
|
3.05
|
3.23
|
3.12
|
3.23
|
1,149,900
|
|
1/17/2023
|
+0.03 / +0.97%
|
3.15
|
3.16
|
3.09
|
3.13
|
3.12
|
3.13
|
1,035,100
|
|
1/16/2023
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
959,500
|
|
1/13/2023
|
-0.03 / -0.90%
|
3.33
|
3.37
|
3.18
|
3.30
|
3.25
|
3.30
|
1,303,800
|
|
1/12/2023
|
-0.02 / -0.60%
|
3.35
|
3.40
|
3.25
|
3.33
|
3.31
|
3.33
|
1,262,300
|
|
1/11/2023
|
+0.07 / +2.13%
|
3.30
|
3.43
|
3.28
|
3.35
|
3.34
|
3.35
|
1,064,600
|
|
1/10/2023
|
-0.05 / -1.50%
|
3.35
|
3.35
|
3.26
|
3.28
|
3.30
|
3.28
|
332,200
|
|
1/9/2023
|
-0.02 / -0.60%
|
3.40
|
3.40
|
3.20
|
3.33
|
3.35
|
3.33
|
546,000
|
|
1/6/2023
|
0.00 / 0.00%
|
3.31
|
3.41
|
3.28
|
3.35
|
3.35
|
3.35
|
532,200
|
|
1/5/2023
|
-0.11 / -3.18%
|
3.45
|
3.50
|
3.33
|
3.35
|
3.38
|
3.35
|
551,500
|
|
1/4/2023
|
-0.07 / -1.98%
|
3.63
|
3.63
|
3.46
|
3.46
|
3.53
|
3.46
|
410,300
|
|
1/3/2023
|
+0.23 / +6.97%
|
3.30
|
3.53
|
3.30
|
3.53
|
3.42
|
3.53
|
1,257,100
|
|
12/30/2022
|
-0.06 / -1.79%
|
3.36
|
3.36
|
3.25
|
3.30
|
3.30
|
3.30
|
281,900
|
|
12/29/2022
|
-0.01 / -0.30%
|
3.38
|
3.39
|
3.30
|
3.36
|
3.34
|
3.36
|
473,300
|
|
12/28/2022
|
+0.07 / +2.12%
|
3.30
|
3.40
|
3.21
|
3.37
|
3.32
|
3.37
|
407,800
|
|
12/27/2022
|
+0.11 / +3.45%
|
3.19
|
3.32
|
3.05
|
3.30
|
3.18
|
3.30
|
1,069,100
|
|
12/26/2022
|
-0.24 / -7.00%
|
3.43
|
3.43
|
3.19
|
3.19
|
3.27
|
3.19
|
1,137,100
|
|
12/23/2022
|
-0.02 / -0.58%
|
3.44
|
3.50
|
3.35
|
3.43
|
3.42
|
3.43
|
606,700
|
|
12/22/2022
|
+0.02 / +0.58%
|
3.46
|
3.52
|
3.27
|
3.45
|
3.37
|
3.45
|
545,000
|
|
12/21/2022
|
-0.12 / -3.38%
|
3.69
|
3.69
|
3.31
|
3.43
|
3.46
|
3.43
|
754,200
|
|
12/20/2022
|
-0.21 / -5.59%
|
3.76
|
3.77
|
3.51
|
3.55
|
3.65
|
3.55
|
1,938,100
|
|
12/19/2022
|
-0.01 / -0.27%
|
3.81
|
3.93
|
3.76
|
3.76
|
3.84
|
3.76
|
825,600
|
|
12/16/2022
|
-0.11 / -2.84%
|
3.75
|
3.88
|
3.74
|
3.77
|
3.80
|
3.77
|
1,112,100
|
|
12/15/2022
|
-0.07 / -1.77%
|
3.90
|
4.01
|
3.83
|
3.88
|
3.89
|
3.88
|
1,863,500
|
|
12/14/2022
|
+0.05 / +1.28%
|
4.09
|
4.09
|
3.95
|
3.95
|
4.02
|
3.95
|
3,391,300
|
|
12/13/2022
|
+0.16 / +4.28%
|
3.75
|
3.90
|
3.53
|
3.90
|
3.67
|
3.90
|
5,393,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|