|
|
Closing price on 5/20/2022
|
|
| Open |
7.95 |
| High |
8.05 |
| Low |
7.81 |
| Volume |
77,300 |
| Split-adjusted Price |
7.81 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.14 / -1.76%
|
7.95
|
8.05
|
7.81
|
7.81
|
7.98
|
7.81
|
77,300
|
|
|
5/19/2022
|
-0.15 / -1.85%
|
7.99
|
8.10
|
7.90
|
7.95
|
8.01
|
7.95
|
80,300
|
|
|
5/18/2022
|
+0.08 / +1.00%
|
8.20
|
8.25
|
8.10
|
8.10
|
8.18
|
8.10
|
174,700
|
|
|
5/17/2022
|
+0.52 / +6.93%
|
7.25
|
8.02
|
7.25
|
8.02
|
7.81
|
8.02
|
187,700
|
|
|
5/16/2022
|
-0.36 / -4.58%
|
7.40
|
8.40
|
7.40
|
7.50
|
8.02
|
7.50
|
156,800
|
|
|
5/13/2022
|
-0.59 / -6.98%
|
8.45
|
8.45
|
7.86
|
7.86
|
8.01
|
7.86
|
182,400
|
|
|
5/12/2022
|
-0.55 / -6.11%
|
9.00
|
9.00
|
8.37
|
8.45
|
8.91
|
8.45
|
272,100
|
|
|
5/11/2022
|
+0.12 / +1.35%
|
9.10
|
9.12
|
8.88
|
9.00
|
8.97
|
9.00
|
99,400
|
|
|
5/10/2022
|
-0.01 / -0.11%
|
8.27
|
8.89
|
8.27
|
8.88
|
8.70
|
8.88
|
143,700
|
|
|
5/9/2022
|
-0.66 / -6.91%
|
9.18
|
9.50
|
8.89
|
8.89
|
8.98
|
8.89
|
165,300
|
|
|
5/6/2022
|
-0.25 / -2.55%
|
9.60
|
9.85
|
9.50
|
9.55
|
9.68
|
9.55
|
88,800
|
|
|
5/5/2022
|
-0.17 / -1.71%
|
9.97
|
10.10
|
9.61
|
9.80
|
9.86
|
9.80
|
115,700
|
|
|
5/4/2022
|
-0.58 / -5.50%
|
10.55
|
10.55
|
9.95
|
9.97
|
10.11
|
9.97
|
201,700
|
|
|
4/29/2022
|
+0.05 / +0.48%
|
10.55
|
10.70
|
10.50
|
10.55
|
10.58
|
10.55
|
119,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.35
|
10.50
|
10.71
|
10.50
|
122,200
|
|
|
4/27/2022
|
+0.60 / +6.06%
|
10.10
|
10.55
|
9.90
|
10.50
|
10.20
|
10.50
|
227,900
|
|
|
4/26/2022
|
+0.64 / +6.91%
|
8.70
|
9.90
|
8.70
|
9.90
|
9.42
|
9.90
|
261,800
|
|
|
4/25/2022
|
-0.69 / -6.93%
|
9.97
|
10.20
|
9.26
|
9.26
|
9.52
|
9.26
|
185,900
|
|
|
4/22/2022
|
+0.13 / +1.32%
|
10.05
|
10.15
|
9.14
|
9.95
|
9.88
|
9.95
|
267,600
|
|
|
4/21/2022
|
0.00 / 0.00%
|
9.15
|
10.00
|
9.14
|
9.82
|
9.68
|
9.82
|
570,300
|
|
|
4/20/2022
|
0.00 / 0.00%
|
9.14
|
9.83
|
9.14
|
9.82
|
9.46
|
9.82
|
681,200
|
|
|
4/19/2022
|
-0.73 / -6.92%
|
10.10
|
10.55
|
9.82
|
9.82
|
10.05
|
9.82
|
536,200
|
|
|
4/18/2022
|
-0.75 / -6.64%
|
11.30
|
11.35
|
10.55
|
10.55
|
10.67
|
10.55
|
364,000
|
|
|
4/15/2022
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.46
|
11.30
|
257,700
|
|
|
4/14/2022
|
+0.15 / +1.31%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.54
|
11.60
|
228,100
|
|
|
4/13/2022
|
+0.05 / +0.44%
|
11.10
|
11.50
|
11.10
|
11.45
|
11.35
|
11.45
|
605,400
|
|
|
4/12/2022
|
-0.35 / -2.98%
|
11.75
|
12.00
|
11.00
|
11.40
|
11.55
|
11.40
|
597,300
|
|
|
4/8/2022
|
-0.40 / -3.29%
|
12.45
|
12.45
|
11.75
|
11.75
|
12.04
|
11.75
|
418,500
|
|
|
4/7/2022
|
-0.30 / -2.41%
|
12.25
|
12.50
|
12.15
|
12.15
|
12.28
|
12.15
|
409,400
|
|
|
4/6/2022
|
-0.25 / -1.97%
|
12.70
|
12.70
|
12.40
|
12.45
|
12.55
|
12.45
|
446,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|