|
Closing price on 2/23/2024
|
|
Open |
5.55 |
High |
5.55 |
Low |
5.21 |
Volume |
1,942,900 |
Split-adjusted Price |
5.39 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2024
|
-0.07 / -1.28%
|
5.55
|
5.55
|
5.21
|
5.39
|
5.42
|
5.39
|
1,942,900
|
|
2/22/2024
|
+0.17 / +3.21%
|
5.29
|
5.48
|
5.29
|
5.46
|
5.43
|
5.46
|
2,866,500
|
|
2/21/2024
|
-0.05 / -0.94%
|
5.34
|
5.34
|
5.23
|
5.29
|
5.27
|
5.29
|
873,300
|
|
2/20/2024
|
+0.05 / +0.95%
|
5.32
|
5.37
|
5.24
|
5.34
|
5.30
|
5.34
|
1,884,400
|
|
2/19/2024
|
+0.01 / +0.19%
|
5.30
|
5.30
|
5.20
|
5.29
|
5.25
|
5.29
|
831,100
|
|
2/16/2024
|
+0.06 / +1.15%
|
5.26
|
5.30
|
5.22
|
5.28
|
5.26
|
5.28
|
908,100
|
|
2/15/2024
|
+0.12 / +2.35%
|
5.15
|
5.28
|
5.13
|
5.22
|
5.22
|
5.22
|
1,314,200
|
|
2/7/2024
|
+0.02 / +0.39%
|
5.08
|
5.18
|
5.08
|
5.10
|
5.10
|
5.10
|
1,096,300
|
|
2/6/2024
|
+0.11 / +2.21%
|
4.97
|
5.20
|
4.97
|
5.08
|
5.06
|
5.08
|
860,000
|
|
2/5/2024
|
-0.09 / -1.78%
|
5.06
|
5.12
|
4.97
|
4.97
|
5.04
|
4.97
|
2,174,500
|
|
2/2/2024
|
-0.05 / -0.98%
|
5.16
|
5.20
|
5.06
|
5.06
|
5.12
|
5.06
|
1,804,700
|
|
2/1/2024
|
0.00 / 0.00%
|
5.15
|
5.18
|
5.09
|
5.11
|
5.13
|
5.11
|
1,815,200
|
|
1/31/2024
|
-0.11 / -2.11%
|
5.25
|
5.25
|
5.11
|
5.11
|
5.17
|
5.11
|
1,027,500
|
|
1/30/2024
|
0.00 / 0.00%
|
5.20
|
5.25
|
5.11
|
5.22
|
5.18
|
5.22
|
1,924,600
|
|
1/29/2024
|
-0.02 / -0.38%
|
5.24
|
5.28
|
5.22
|
5.22
|
5.24
|
5.22
|
747,500
|
|
1/26/2024
|
0.00 / 0.00%
|
5.24
|
5.27
|
5.21
|
5.24
|
5.23
|
5.24
|
1,072,800
|
|
1/25/2024
|
-0.04 / -0.76%
|
5.27
|
5.30
|
5.24
|
5.24
|
5.26
|
5.24
|
1,605,900
|
|
1/24/2024
|
-0.02 / -0.38%
|
5.26
|
5.30
|
5.10
|
5.28
|
5.26
|
5.28
|
1,080,700
|
|
1/23/2024
|
+0.03 / +0.57%
|
5.30
|
5.32
|
5.21
|
5.30
|
5.27
|
5.30
|
879,900
|
|
1/22/2024
|
+0.02 / +0.38%
|
5.26
|
5.34
|
5.22
|
5.27
|
5.26
|
5.27
|
845,600
|
|
1/19/2024
|
+0.02 / +0.38%
|
5.24
|
5.28
|
5.22
|
5.25
|
5.24
|
5.25
|
656,500
|
|
1/18/2024
|
+0.02 / +0.38%
|
5.30
|
5.30
|
5.20
|
5.23
|
5.23
|
5.23
|
492,000
|
|
1/17/2024
|
-0.07 / -1.33%
|
5.28
|
5.36
|
5.21
|
5.21
|
5.28
|
5.21
|
979,000
|
|
1/16/2024
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.19
|
5.28
|
5.24
|
5.28
|
1,487,100
|
|
1/15/2024
|
+0.07 / +1.34%
|
5.29
|
5.40
|
5.20
|
5.28
|
5.27
|
5.28
|
1,901,500
|
|
1/12/2024
|
-0.34 / -6.13%
|
5.54
|
5.54
|
5.17
|
5.21
|
5.31
|
5.21
|
2,320,900
|
|
1/11/2024
|
-0.05 / -0.89%
|
5.60
|
5.60
|
5.40
|
5.55
|
5.53
|
5.55
|
1,531,000
|
|
1/10/2024
|
+0.02 / +0.36%
|
5.64
|
5.64
|
5.46
|
5.60
|
5.54
|
5.60
|
3,257,600
|
|
1/9/2024
|
+0.03 / +0.54%
|
5.56
|
5.69
|
5.54
|
5.58
|
5.59
|
5.58
|
3,240,200
|
|
1/8/2024
|
-0.05 / -0.89%
|
5.65
|
5.68
|
5.55
|
5.55
|
5.60
|
5.55
|
1,976,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|