|
|
Closing price on 11/1/2024
|
|
| Open |
6.62 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
600,500 |
| Split-adjusted Price |
6.60 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2024
|
-0.04 / -0.60%
|
6.62
|
6.70
|
6.60
|
6.60
|
6.63
|
6.60
|
600,500
|
|
|
10/31/2024
|
-0.07 / -1.04%
|
6.72
|
6.72
|
6.61
|
6.64
|
6.67
|
6.64
|
737,000
|
|
|
10/30/2024
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.70
|
6.71
|
6.74
|
6.71
|
720,000
|
|
|
10/29/2024
|
-0.09 / -1.31%
|
6.91
|
7.00
|
6.76
|
6.76
|
6.87
|
6.76
|
1,406,700
|
|
|
10/28/2024
|
+0.21 / +3.16%
|
6.66
|
6.94
|
6.65
|
6.85
|
6.84
|
6.85
|
1,632,900
|
|
|
10/25/2024
|
0.00 / 0.00%
|
6.65
|
6.74
|
6.60
|
6.64
|
6.65
|
6.64
|
1,027,500
|
|
|
10/24/2024
|
-0.13 / -1.92%
|
6.73
|
6.77
|
6.63
|
6.64
|
6.68
|
6.64
|
671,100
|
|
|
10/23/2024
|
+0.14 / +2.11%
|
6.65
|
6.82
|
6.60
|
6.77
|
6.71
|
6.77
|
1,362,700
|
|
|
10/22/2024
|
-0.11 / -1.63%
|
6.70
|
6.78
|
6.60
|
6.63
|
6.70
|
6.63
|
1,130,500
|
|
|
10/21/2024
|
+0.04 / +0.60%
|
6.70
|
6.85
|
6.69
|
6.74
|
6.74
|
6.74
|
1,437,400
|
|
|
10/18/2024
|
-0.15 / -2.19%
|
6.70
|
6.84
|
6.66
|
6.70
|
6.78
|
6.70
|
625,100
|
|
|
10/17/2024
|
+0.25 / +3.79%
|
6.65
|
6.85
|
6.50
|
6.85
|
6.66
|
6.85
|
1,955,400
|
|
|
10/16/2024
|
+0.04 / +0.61%
|
6.70
|
6.70
|
6.55
|
6.60
|
6.61
|
6.60
|
958,800
|
|
|
10/15/2024
|
-0.09 / -1.35%
|
6.70
|
6.73
|
6.55
|
6.56
|
6.64
|
6.56
|
1,111,400
|
|
|
10/14/2024
|
-0.10 / -1.48%
|
6.75
|
6.80
|
6.63
|
6.65
|
6.70
|
6.65
|
745,200
|
|
|
10/11/2024
|
+0.03 / +0.45%
|
6.78
|
6.83
|
6.70
|
6.75
|
6.75
|
6.75
|
1,224,300
|
|
|
10/10/2024
|
-0.09 / -1.32%
|
6.81
|
6.84
|
6.70
|
6.72
|
6.77
|
6.72
|
1,060,300
|
|
|
10/9/2024
|
+0.03 / +0.44%
|
6.72
|
6.81
|
6.72
|
6.81
|
6.79
|
6.81
|
1,219,100
|
|
|
10/8/2024
|
+0.06 / +0.89%
|
6.77
|
6.78
|
6.67
|
6.78
|
6.72
|
6.78
|
1,063,900
|
|
|
10/7/2024
|
+0.07 / +1.05%
|
6.68
|
6.80
|
6.66
|
6.72
|
6.72
|
6.72
|
1,088,400
|
|
|
10/4/2024
|
-0.10 / -1.48%
|
6.80
|
6.82
|
6.65
|
6.65
|
6.75
|
6.65
|
1,111,900
|
|
|
10/3/2024
|
-0.10 / -1.46%
|
6.91
|
6.92
|
6.73
|
6.75
|
6.82
|
6.75
|
1,534,700
|
|
|
10/2/2024
|
-0.10 / -1.44%
|
6.95
|
6.97
|
6.85
|
6.85
|
6.88
|
6.85
|
1,357,800
|
|
|
10/1/2024
|
+0.04 / +0.58%
|
7.03
|
7.12
|
6.93
|
6.95
|
7.02
|
6.95
|
1,670,300
|
|
|
9/30/2024
|
-0.19 / -2.68%
|
7.07
|
7.09
|
6.91
|
6.91
|
6.98
|
6.91
|
1,384,700
|
|
|
9/27/2024
|
-0.18 / -2.47%
|
7.28
|
7.28
|
7.03
|
7.10
|
7.16
|
7.10
|
1,593,200
|
|
|
9/26/2024
|
+0.08 / +1.11%
|
7.20
|
7.34
|
7.10
|
7.28
|
7.22
|
7.28
|
3,829,000
|
|
|
9/25/2024
|
+0.02 / +0.28%
|
7.17
|
7.29
|
7.07
|
7.20
|
7.17
|
7.20
|
2,576,600
|
|
|
9/24/2024
|
+0.18 / +2.57%
|
7.10
|
7.18
|
7.00
|
7.18
|
7.10
|
7.18
|
2,347,900
|
|
|
9/23/2024
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.99
|
7.00
|
7.07
|
7.00
|
1,613,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:59 AM
|
|
|
|
|