|
Closing price on 3/29/2024
|
|
Open |
5.91 |
High |
5.91 |
Low |
5.82 |
Volume |
1,079,000 |
Split-adjusted Price |
5.83 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.15 / -2.51%
|
5.91
|
5.91
|
5.82
|
5.83
|
5.85
|
5.83
|
1,079,000
|
|
3/28/2024
|
0.00 / 0.00%
|
5.98
|
6.10
|
5.87
|
5.98
|
5.97
|
5.98
|
1,549,600
|
|
3/27/2024
|
0.00 / 0.00%
|
5.98
|
6.07
|
5.70
|
5.98
|
5.85
|
5.98
|
5,315,400
|
|
3/26/2024
|
-0.13 / -2.13%
|
6.10
|
6.11
|
5.97
|
5.98
|
6.02
|
5.98
|
3,802,900
|
|
3/25/2024
|
-0.05 / -0.81%
|
6.18
|
6.39
|
6.07
|
6.11
|
6.17
|
6.11
|
3,385,900
|
|
3/22/2024
|
+0.07 / +1.15%
|
6.13
|
6.39
|
6.01
|
6.16
|
6.14
|
6.16
|
4,074,100
|
|
3/21/2024
|
+0.09 / +1.50%
|
6.00
|
6.19
|
5.96
|
6.09
|
6.08
|
6.09
|
2,001,300
|
|
3/20/2024
|
+0.07 / +1.18%
|
5.92
|
6.01
|
5.81
|
6.00
|
5.92
|
6.00
|
2,194,400
|
|
3/19/2024
|
-0.17 / -2.79%
|
6.18
|
6.18
|
5.77
|
5.93
|
6.02
|
5.93
|
2,986,500
|
|
3/18/2024
|
+0.36 / +6.27%
|
5.83
|
6.14
|
5.50
|
6.10
|
5.96
|
6.10
|
5,899,000
|
|
3/15/2024
|
+0.17 / +3.05%
|
5.60
|
5.80
|
5.50
|
5.74
|
5.71
|
5.74
|
3,272,200
|
|
3/14/2024
|
+0.14 / +2.58%
|
5.54
|
5.65
|
5.45
|
5.57
|
5.56
|
5.57
|
1,999,400
|
|
3/13/2024
|
+0.05 / +0.93%
|
5.43
|
5.47
|
5.36
|
5.43
|
5.40
|
5.43
|
1,331,300
|
|
3/12/2024
|
-0.02 / -0.37%
|
5.40
|
5.48
|
5.38
|
5.38
|
5.41
|
5.38
|
1,790,900
|
|
3/11/2024
|
-0.13 / -2.35%
|
5.50
|
5.50
|
5.33
|
5.40
|
5.39
|
5.40
|
1,548,700
|
|
3/8/2024
|
-0.04 / -0.72%
|
5.57
|
5.67
|
5.31
|
5.53
|
5.50
|
5.53
|
2,376,900
|
|
3/7/2024
|
-0.13 / -2.28%
|
5.70
|
5.70
|
5.50
|
5.57
|
5.60
|
5.57
|
3,518,600
|
|
3/6/2024
|
-0.01 / -0.18%
|
5.78
|
5.86
|
5.61
|
5.70
|
5.75
|
5.70
|
3,317,600
|
|
3/5/2024
|
+0.19 / +3.44%
|
5.52
|
5.76
|
5.47
|
5.71
|
5.68
|
5.71
|
4,876,500
|
|
3/4/2024
|
+0.21 / +3.95%
|
5.38
|
5.65
|
5.35
|
5.52
|
5.51
|
5.52
|
4,143,300
|
|
3/1/2024
|
+0.03 / +0.57%
|
5.28
|
5.37
|
5.25
|
5.31
|
5.31
|
5.31
|
1,940,700
|
|
2/29/2024
|
-0.08 / -1.49%
|
5.35
|
5.35
|
5.26
|
5.28
|
5.29
|
5.28
|
701,200
|
|
2/28/2024
|
+0.01 / +0.19%
|
5.30
|
5.39
|
5.20
|
5.36
|
5.28
|
5.36
|
2,102,500
|
|
2/27/2024
|
+0.08 / +1.52%
|
5.32
|
5.35
|
5.22
|
5.35
|
5.26
|
5.35
|
2,302,200
|
|
2/26/2024
|
-0.12 / -2.23%
|
5.40
|
5.40
|
5.25
|
5.27
|
5.30
|
5.27
|
1,288,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|