|
|
Closing price on 12/3/2024
|
|
| Open |
6.42 |
| High |
6.94 |
| Low |
6.35 |
| Volume |
5,367,700 |
| Split-adjusted Price |
6.49 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2024
|
-0.04 / -0.68%
|
5.85
|
5.97
|
5.70
|
5.80
|
5.81
|
5.80
|
992,900
|
|
|
11/21/2024
|
+0.06 / +1.04%
|
5.78
|
5.85
|
5.78
|
5.84
|
5.81
|
5.84
|
1,288,700
|
|
|
11/20/2024
|
+0.11 / +1.94%
|
5.72
|
6.05
|
5.63
|
5.78
|
5.81
|
5.78
|
2,475,900
|
|
|
11/19/2024
|
-0.28 / -4.71%
|
5.96
|
5.96
|
5.67
|
5.67
|
5.83
|
5.67
|
471,400
|
|
|
11/18/2024
|
+0.05 / +0.85%
|
5.76
|
5.99
|
5.76
|
5.95
|
5.91
|
5.95
|
370,100
|
|
|
11/15/2024
|
0.00 / 0.00%
|
5.86
|
5.94
|
5.79
|
5.90
|
5.87
|
5.90
|
1,068,600
|
|
|
11/14/2024
|
-0.26 / -4.22%
|
6.17
|
6.17
|
5.90
|
5.90
|
6.03
|
5.90
|
1,040,200
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.16
|
6.19
|
6.00
|
6.16
|
6.05
|
6.16
|
2,521,600
|
|
|
11/12/2024
|
-0.14 / -2.22%
|
6.30
|
6.36
|
6.16
|
6.16
|
6.25
|
6.16
|
1,446,200
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.30
|
6.33
|
6.18
|
6.30
|
6.23
|
6.30
|
1,058,200
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.36
|
6.37
|
6.27
|
6.30
|
6.30
|
6.30
|
1,072,800
|
|
|
11/7/2024
|
-0.08 / -1.25%
|
6.43
|
6.44
|
6.30
|
6.30
|
6.35
|
6.30
|
1,219,400
|
|
|
11/6/2024
|
+0.13 / +2.08%
|
6.25
|
6.42
|
6.25
|
6.38
|
6.35
|
6.38
|
1,347,800
|
|
|
11/5/2024
|
+0.01 / +0.16%
|
6.24
|
6.30
|
6.23
|
6.25
|
6.26
|
6.25
|
444,600
|
|
|
11/4/2024
|
-0.36 / -5.45%
|
6.62
|
6.62
|
6.20
|
6.24
|
6.38
|
6.24
|
1,918,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|