|
|
Closing price on 10/4/2022
|
|
| Open |
5.69 |
| High |
6.05 |
| Low |
5.30 |
| Volume |
82,800 |
| Split-adjusted Price |
5.58 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.10 / -1.76%
|
5.69
|
6.05
|
5.30
|
5.58
|
5.63
|
5.58
|
82,800
|
|
|
10/3/2022
|
-0.41 / -6.73%
|
6.20
|
6.28
|
5.67
|
5.68
|
5.89
|
5.68
|
74,400
|
|
|
9/30/2022
|
-0.25 / -3.94%
|
6.34
|
6.34
|
5.90
|
6.09
|
6.05
|
6.09
|
79,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.76
|
6.76
|
6.33
|
6.34
|
6.57
|
6.34
|
62,900
|
|
|
9/28/2022
|
-0.04 / -0.63%
|
6.38
|
6.50
|
6.33
|
6.34
|
6.39
|
6.34
|
144,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.37
|
6.50
|
6.21
|
6.38
|
6.36
|
6.38
|
63,100
|
|
|
9/26/2022
|
0.00 / 0.00%
|
6.37
|
6.56
|
6.00
|
6.38
|
6.25
|
6.38
|
67,200
|
|
|
9/23/2022
|
+0.02 / +0.31%
|
6.35
|
6.49
|
6.35
|
6.38
|
6.38
|
6.38
|
59,200
|
|
|
9/22/2022
|
+0.02 / +0.32%
|
6.22
|
6.38
|
6.22
|
6.36
|
6.29
|
6.36
|
35,700
|
|
|
9/21/2022
|
+0.01 / +0.16%
|
6.38
|
6.38
|
6.29
|
6.34
|
6.33
|
6.34
|
53,700
|
|
|
9/20/2022
|
+0.01 / +0.16%
|
6.35
|
6.38
|
6.21
|
6.33
|
6.30
|
6.33
|
52,600
|
|
|
9/19/2022
|
-0.12 / -1.86%
|
6.20
|
6.50
|
6.09
|
6.32
|
6.18
|
6.32
|
208,000
|
|
|
9/16/2022
|
-0.04 / -0.62%
|
6.48
|
6.50
|
6.30
|
6.44
|
6.38
|
6.44
|
55,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.47
|
6.48
|
6.71
|
6.48
|
143,600
|
|
|
9/14/2022
|
-0.08 / -1.22%
|
6.25
|
6.50
|
6.25
|
6.48
|
6.36
|
6.48
|
69,300
|
|
|
9/13/2022
|
-0.06 / -0.91%
|
6.30
|
6.58
|
6.30
|
6.56
|
6.42
|
6.56
|
41,900
|
|
|
9/12/2022
|
0.00 / 0.00%
|
6.61
|
6.79
|
6.61
|
6.62
|
6.64
|
6.62
|
84,800
|
|
|
9/9/2022
|
-0.03 / -0.45%
|
6.84
|
6.84
|
6.49
|
6.62
|
6.63
|
6.62
|
79,400
|
|
|
9/8/2022
|
-0.25 / -3.62%
|
7.09
|
7.09
|
6.65
|
6.65
|
6.76
|
6.65
|
89,600
|
|
|
9/7/2022
|
-0.21 / -2.95%
|
7.11
|
7.11
|
6.90
|
6.90
|
7.00
|
6.90
|
136,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
7.15
|
7.18
|
7.02
|
7.11
|
7.10
|
7.11
|
67,200
|
|
|
9/5/2022
|
-0.03 / -0.42%
|
7.17
|
7.29
|
7.11
|
7.11
|
7.14
|
7.11
|
67,600
|
|
|
8/31/2022
|
-0.06 / -0.83%
|
7.21
|
7.25
|
7.10
|
7.14
|
7.18
|
7.14
|
138,200
|
|
|
8/30/2022
|
+0.05 / +0.70%
|
7.29
|
7.38
|
7.10
|
7.20
|
7.23
|
7.20
|
77,700
|
|
|
8/29/2022
|
-0.38 / -5.05%
|
7.08
|
7.39
|
7.08
|
7.15
|
7.17
|
7.15
|
94,300
|
|
|
8/26/2022
|
-0.22 / -2.84%
|
7.71
|
7.75
|
7.53
|
7.53
|
7.67
|
7.53
|
229,600
|
|
|
8/25/2022
|
-0.17 / -2.15%
|
7.89
|
7.99
|
7.75
|
7.75
|
7.84
|
7.75
|
205,000
|
|
|
8/24/2022
|
-0.08 / -1.00%
|
8.10
|
8.10
|
7.90
|
7.92
|
7.99
|
7.92
|
118,700
|
|
|
8/23/2022
|
+0.29 / +3.76%
|
8.17
|
8.17
|
7.90
|
8.00
|
8.09
|
8.00
|
492,800
|
|
|
8/22/2022
|
+0.50 / +6.93%
|
7.25
|
7.71
|
7.15
|
7.71
|
7.64
|
7.71
|
384,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|