|
|
Closing price on 5/4/2022
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
9.95 |
| Volume |
201,700 |
| Split-adjusted Price |
9.97 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2022
|
-0.15 / -1.17%
|
12.65
|
12.85
|
12.55
|
12.70
|
12.75
|
12.70
|
495,700
|
|
|
4/4/2022
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.85
|
12.95
|
12.85
|
507,300
|
|
|
4/1/2022
|
+0.30 / +2.37%
|
12.60
|
13.10
|
12.00
|
12.95
|
12.47
|
12.95
|
695,100
|
|
|
3/31/2022
|
-0.35 / -2.69%
|
13.00
|
13.45
|
12.60
|
12.65
|
12.97
|
12.65
|
452,700
|
|
|
3/30/2022
|
-0.90 / -6.47%
|
13.50
|
13.90
|
13.00
|
13.00
|
13.32
|
13.00
|
1,014,200
|
|
|
3/29/2022
|
+0.40 / +2.96%
|
13.40
|
13.95
|
13.25
|
13.90
|
13.61
|
13.90
|
981,100
|
|
|
3/28/2022
|
-0.55 / -3.91%
|
13.75
|
13.95
|
13.40
|
13.50
|
13.71
|
13.50
|
743,500
|
|
|
3/25/2022
|
-0.15 / -1.06%
|
14.10
|
14.30
|
14.00
|
14.05
|
14.11
|
14.05
|
559,100
|
|
|
3/24/2022
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
452,800
|
|
|
3/23/2022
|
-0.50 / -3.42%
|
14.60
|
14.60
|
13.95
|
14.10
|
14.09
|
14.10
|
1,830,400
|
|
|
3/22/2022
|
+0.05 / +0.34%
|
14.55
|
14.90
|
14.20
|
14.60
|
14.51
|
14.60
|
1,443,400
|
|
|
3/21/2022
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.30
|
14.55
|
14.48
|
14.55
|
612,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|