|
Closing price on 11/17/2023
|
|
Open |
5.23 |
High |
5.59 |
Low |
5.23 |
Volume |
6,933,500 |
Split-adjusted Price |
5.54 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
+0.31 / +5.93%
|
5.23
|
5.59
|
5.23
|
5.54
|
5.54
|
5.54
|
6,933,500
|
|
11/16/2023
|
+0.11 / +2.15%
|
5.12
|
5.24
|
5.06
|
5.23
|
5.19
|
5.23
|
2,337,600
|
|
11/15/2023
|
0.00 / 0.00%
|
5.35
|
5.35
|
5.12
|
5.12
|
5.23
|
5.12
|
2,563,800
|
|
11/14/2023
|
0.00 / 0.00%
|
5.19
|
5.22
|
5.03
|
5.12
|
5.15
|
5.12
|
1,885,300
|
|
11/13/2023
|
+0.02 / +0.39%
|
5.10
|
5.19
|
4.95
|
5.12
|
5.07
|
5.12
|
2,421,300
|
|
11/10/2023
|
-0.10 / -1.92%
|
5.13
|
5.30
|
5.02
|
5.10
|
5.13
|
5.10
|
1,657,100
|
|
11/9/2023
|
+0.14 / +2.77%
|
5.07
|
5.30
|
5.07
|
5.20
|
5.20
|
5.20
|
3,165,900
|
|
11/8/2023
|
+0.33 / +6.98%
|
4.70
|
5.06
|
4.67
|
5.06
|
4.90
|
5.06
|
3,750,400
|
|
11/7/2023
|
+0.05 / +1.07%
|
4.69
|
4.83
|
4.60
|
4.73
|
4.72
|
4.73
|
1,646,300
|
|
11/6/2023
|
-0.02 / -0.43%
|
4.70
|
4.77
|
4.60
|
4.68
|
4.69
|
4.68
|
612,900
|
|
11/3/2023
|
+0.02 / +0.43%
|
4.71
|
4.77
|
4.60
|
4.70
|
4.69
|
4.70
|
1,486,200
|
|
11/2/2023
|
+0.30 / +6.85%
|
4.42
|
4.68
|
4.38
|
4.68
|
4.59
|
4.68
|
2,836,300
|
|
11/1/2023
|
+0.06 / +1.39%
|
4.32
|
4.40
|
4.10
|
4.38
|
4.29
|
4.38
|
1,244,500
|
|
10/31/2023
|
-0.25 / -5.47%
|
4.57
|
4.57
|
4.32
|
4.32
|
4.51
|
4.32
|
1,814,400
|
|
10/30/2023
|
-0.01 / -0.22%
|
4.58
|
4.60
|
4.46
|
4.57
|
4.56
|
4.57
|
1,578,300
|
|
10/27/2023
|
-0.07 / -1.51%
|
4.60
|
4.65
|
4.40
|
4.58
|
4.53
|
4.58
|
1,164,100
|
|
10/26/2023
|
-0.35 / -7.00%
|
4.86
|
4.88
|
4.65
|
4.65
|
4.67
|
4.65
|
2,118,900
|
|
10/25/2023
|
+0.03 / +0.60%
|
5.00
|
5.04
|
4.90
|
5.00
|
5.00
|
5.00
|
1,228,300
|
|
10/24/2023
|
+0.05 / +1.02%
|
5.03
|
5.05
|
4.87
|
4.97
|
4.95
|
4.97
|
1,857,300
|
|
10/23/2023
|
-0.13 / -2.57%
|
5.04
|
5.08
|
4.88
|
4.92
|
4.98
|
4.92
|
1,637,000
|
|
10/20/2023
|
+0.17 / +3.48%
|
4.89
|
5.19
|
4.76
|
5.05
|
4.90
|
5.05
|
1,675,000
|
|
10/19/2023
|
+0.15 / +3.17%
|
5.00
|
5.00
|
4.69
|
4.88
|
4.81
|
4.88
|
1,577,900
|
|
10/18/2023
|
-0.35 / -6.89%
|
5.06
|
5.14
|
4.73
|
4.73
|
4.92
|
4.73
|
2,568,400
|
|
10/17/2023
|
0.00 / 0.00%
|
5.10
|
5.24
|
5.05
|
5.08
|
5.13
|
5.08
|
1,689,200
|
|
10/16/2023
|
-0.34 / -6.27%
|
5.43
|
5.43
|
5.06
|
5.08
|
5.22
|
5.08
|
2,333,300
|
|
10/13/2023
|
-0.08 / -1.45%
|
5.46
|
5.46
|
5.24
|
5.42
|
5.34
|
5.42
|
1,386,400
|
|
10/12/2023
|
+0.04 / +0.73%
|
5.51
|
5.59
|
5.40
|
5.50
|
5.52
|
5.50
|
1,844,900
|
|
10/11/2023
|
-0.01 / -0.18%
|
5.50
|
5.54
|
5.33
|
5.46
|
5.41
|
5.46
|
1,243,200
|
|
10/10/2023
|
+0.07 / +1.30%
|
5.40
|
5.59
|
5.40
|
5.47
|
5.49
|
5.47
|
2,104,300
|
|
10/9/2023
|
+0.25 / +4.85%
|
5.15
|
5.40
|
5.13
|
5.40
|
5.27
|
5.40
|
2,364,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|