|
|
Closing price on 1/6/2025
|
|
| Open |
6.07 |
| High |
6.09 |
| Low |
5.90 |
| Volume |
822,500 |
| Split-adjusted Price |
5.90 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-0.12 / -1.99%
|
6.07
|
6.09
|
5.90
|
5.90
|
6.01
|
5.90
|
822,500
|
|
|
1/3/2025
|
-0.21 / -3.37%
|
6.21
|
6.28
|
6.02
|
6.02
|
6.15
|
6.02
|
984,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.22
|
6.23
|
6.24
|
6.23
|
930,800
|
|
|
12/31/2024
|
-0.05 / -0.80%
|
6.25
|
6.29
|
6.22
|
6.23
|
6.25
|
6.23
|
478,600
|
|
|
12/30/2024
|
-0.11 / -1.72%
|
6.39
|
6.41
|
6.25
|
6.28
|
6.32
|
6.28
|
765,300
|
|
|
12/27/2024
|
-0.12 / -1.84%
|
6.58
|
6.58
|
6.39
|
6.39
|
6.44
|
6.39
|
495,800
|
|
|
12/26/2024
|
+0.16 / +2.52%
|
6.40
|
6.65
|
6.32
|
6.51
|
6.49
|
6.51
|
2,760,500
|
|
|
12/25/2024
|
+0.10 / +1.60%
|
6.25
|
6.40
|
6.24
|
6.35
|
6.33
|
6.35
|
1,573,800
|
|
|
12/24/2024
|
-0.05 / -0.79%
|
6.30
|
6.37
|
6.18
|
6.25
|
6.24
|
6.25
|
1,579,400
|
|
|
12/23/2024
|
+0.05 / +0.80%
|
6.35
|
6.39
|
6.29
|
6.30
|
6.33
|
6.30
|
904,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
6.25
|
6.33
|
6.22
|
6.25
|
6.27
|
6.25
|
1,973,500
|
|
|
12/19/2024
|
-0.28 / -4.29%
|
6.46
|
6.46
|
6.21
|
6.25
|
6.32
|
6.25
|
2,191,000
|
|
|
12/18/2024
|
+0.01 / +0.15%
|
6.53
|
6.60
|
6.46
|
6.53
|
6.51
|
6.53
|
1,424,800
|
|
|
12/17/2024
|
+0.14 / +2.19%
|
6.42
|
6.65
|
6.32
|
6.52
|
6.47
|
6.52
|
1,908,500
|
|
|
12/16/2024
|
+0.04 / +0.63%
|
6.39
|
6.46
|
6.32
|
6.38
|
6.38
|
6.38
|
972,200
|
|
|
12/13/2024
|
-0.04 / -0.63%
|
6.38
|
6.38
|
6.28
|
6.34
|
6.32
|
6.34
|
1,510,200
|
|
|
12/12/2024
|
-0.13 / -2.00%
|
6.48
|
6.61
|
6.38
|
6.38
|
6.51
|
6.38
|
1,218,200
|
|
|
12/11/2024
|
-0.15 / -2.25%
|
6.66
|
6.68
|
6.51
|
6.51
|
6.59
|
6.51
|
761,200
|
|
|
12/10/2024
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.58
|
6.66
|
6.66
|
6.66
|
1,187,400
|
|
|
12/9/2024
|
+0.18 / +2.78%
|
6.51
|
6.73
|
6.51
|
6.66
|
6.66
|
6.66
|
1,695,700
|
|
|
12/6/2024
|
-0.02 / -0.31%
|
6.52
|
6.57
|
6.39
|
6.48
|
6.48
|
6.48
|
1,096,200
|
|
|
12/5/2024
|
+0.14 / +2.20%
|
6.45
|
6.60
|
6.36
|
6.50
|
6.47
|
6.50
|
1,567,600
|
|
|
12/4/2024
|
-0.13 / -2.00%
|
6.50
|
6.50
|
6.36
|
6.36
|
6.41
|
6.36
|
1,376,400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
6.42
|
6.94
|
6.35
|
6.49
|
6.72
|
6.49
|
5,367,700
|
|
|
12/2/2024
|
+0.01 / +0.15%
|
6.60
|
6.60
|
6.31
|
6.49
|
6.42
|
6.49
|
879,900
|
|
|
11/29/2024
|
-0.01 / -0.15%
|
6.50
|
6.58
|
6.41
|
6.48
|
6.49
|
6.48
|
1,353,900
|
|
|
11/28/2024
|
+0.22 / +3.51%
|
6.26
|
6.70
|
6.21
|
6.49
|
6.58
|
6.49
|
6,360,700
|
|
|
11/27/2024
|
+0.07 / +1.13%
|
6.36
|
6.39
|
6.15
|
6.27
|
6.30
|
6.27
|
1,253,500
|
|
|
11/26/2024
|
+0.40 / +6.90%
|
5.81
|
6.20
|
5.81
|
6.20
|
6.18
|
6.20
|
5,171,600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
5.83
|
5.88
|
5.73
|
5.80
|
5.78
|
5.80
|
1,400,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|