|
Closing price on 5/14/2024
|
|
Open |
5.35 |
High |
5.35 |
Low |
5.17 |
Volume |
1,769,000 |
Split-adjusted Price |
5.25 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2024
|
-0.02 / -0.38%
|
5.35
|
5.35
|
5.17
|
5.25
|
5.24
|
5.25
|
1,769,000
|
|
5/13/2024
|
+0.34 / +6.90%
|
5.10
|
5.27
|
4.60
|
5.27
|
5.22
|
5.27
|
4,023,000
|
|
5/10/2024
|
+0.01 / +0.20%
|
4.92
|
4.93
|
4.89
|
4.93
|
4.91
|
4.93
|
938,700
|
|
5/9/2024
|
+0.02 / +0.41%
|
4.99
|
4.99
|
4.88
|
4.92
|
4.92
|
4.92
|
967,800
|
|
5/8/2024
|
-0.07 / -1.41%
|
4.97
|
4.97
|
4.86
|
4.90
|
4.91
|
4.90
|
1,070,300
|
|
5/7/2024
|
+0.01 / +0.20%
|
4.96
|
5.10
|
4.90
|
4.97
|
4.96
|
4.97
|
925,500
|
|
5/6/2024
|
+0.13 / +2.69%
|
4.86
|
5.01
|
4.83
|
4.96
|
4.94
|
4.96
|
1,808,600
|
|
5/3/2024
|
-0.02 / -0.41%
|
4.87
|
4.90
|
4.81
|
4.83
|
4.86
|
4.83
|
832,100
|
|
5/2/2024
|
-0.05 / -1.02%
|
5.05
|
5.05
|
4.83
|
4.85
|
4.86
|
4.85
|
466,200
|
|
4/26/2024
|
-0.07 / -1.41%
|
4.94
|
4.98
|
4.87
|
4.90
|
4.92
|
4.90
|
660,600
|
|
4/25/2024
|
-0.03 / -0.60%
|
4.99
|
4.99
|
4.88
|
4.97
|
4.92
|
4.97
|
722,400
|
|
4/24/2024
|
+0.15 / +3.09%
|
4.84
|
5.04
|
4.78
|
5.00
|
4.94
|
5.00
|
1,716,700
|
|
4/23/2024
|
0.00 / 0.00%
|
4.76
|
4.85
|
4.70
|
4.85
|
4.76
|
4.85
|
1,140,500
|
|
4/22/2024
|
+0.26 / +5.66%
|
4.75
|
4.85
|
4.65
|
4.85
|
4.72
|
4.85
|
838,800
|
|
4/19/2024
|
-0.13 / -2.75%
|
4.84
|
4.84
|
4.48
|
4.59
|
4.68
|
4.59
|
1,493,800
|
|
4/17/2024
|
-0.07 / -1.46%
|
4.83
|
4.88
|
4.71
|
4.72
|
4.82
|
4.72
|
1,113,700
|
|
4/16/2024
|
+0.05 / +1.05%
|
4.74
|
4.82
|
4.55
|
4.79
|
4.64
|
4.79
|
2,234,800
|
|
4/15/2024
|
-0.33 / -6.51%
|
5.03
|
5.07
|
4.72
|
4.74
|
4.91
|
4.74
|
1,467,700
|
|
4/12/2024
|
+0.01 / +0.20%
|
5.15
|
5.15
|
5.03
|
5.07
|
5.07
|
5.07
|
1,016,900
|
|
4/11/2024
|
-0.04 / -0.78%
|
5.09
|
5.10
|
5.00
|
5.06
|
5.05
|
5.06
|
1,061,400
|
|
4/10/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.09
|
5.10
|
5.12
|
5.10
|
1,433,000
|
|
4/9/2024
|
+0.24 / +4.94%
|
5.10
|
5.10
|
4.89
|
5.10
|
5.03
|
5.10
|
1,818,800
|
|
4/8/2024
|
-0.19 / -3.76%
|
4.81
|
5.00
|
4.81
|
4.86
|
4.90
|
4.86
|
1,915,900
|
|
4/5/2024
|
-0.37 / -6.83%
|
5.06
|
5.10
|
5.05
|
5.05
|
5.05
|
5.05
|
5,244,100
|
|
4/4/2024
|
-0.40 / -6.87%
|
5.42
|
5.55
|
5.42
|
5.42
|
5.44
|
5.42
|
5,895,500
|
|
4/3/2024
|
-0.16 / -2.68%
|
6.00
|
6.09
|
5.82
|
5.82
|
5.98
|
5.82
|
1,929,500
|
|
4/2/2024
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.85
|
5.98
|
5.92
|
5.98
|
1,318,800
|
|
4/1/2024
|
+0.15 / +2.57%
|
5.83
|
6.07
|
5.83
|
5.98
|
5.91
|
5.98
|
2,194,500
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|