|
Closing price on 6/20/2024
|
|
Open |
6.73 |
High |
6.83 |
Low |
6.48 |
Volume |
2,025,200 |
Split-adjusted Price |
6.68 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2024
|
-0.06 / -0.89%
|
6.73
|
6.83
|
6.48
|
6.68
|
6.65
|
6.68
|
2,025,200
|
|
6/19/2024
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.58
|
6.74
|
6.68
|
6.74
|
1,700,800
|
|
6/18/2024
|
+0.11 / +1.66%
|
6.60
|
6.84
|
6.25
|
6.74
|
6.56
|
6.74
|
4,314,000
|
|
6/17/2024
|
-0.49 / -6.88%
|
6.95
|
7.04
|
6.63
|
6.63
|
6.78
|
6.63
|
3,480,400
|
|
6/14/2024
|
-0.03 / -0.42%
|
7.19
|
7.29
|
6.90
|
7.12
|
7.07
|
7.12
|
2,643,600
|
|
6/13/2024
|
-0.07 / -0.97%
|
7.22
|
7.30
|
7.07
|
7.15
|
7.13
|
7.15
|
1,428,700
|
|
6/12/2024
|
+0.27 / +3.88%
|
6.98
|
7.36
|
6.92
|
7.22
|
7.16
|
7.22
|
3,797,100
|
|
6/11/2024
|
-0.05 / -0.71%
|
7.00
|
7.18
|
6.80
|
6.95
|
6.98
|
6.95
|
2,178,200
|
|
6/10/2024
|
-0.22 / -3.05%
|
7.22
|
7.22
|
6.86
|
7.00
|
6.99
|
7.00
|
3,701,700
|
|
6/7/2024
|
-0.10 / -1.37%
|
7.31
|
7.48
|
7.10
|
7.22
|
7.29
|
7.22
|
3,514,400
|
|
6/6/2024
|
+0.22 / +3.10%
|
7.14
|
7.50
|
7.01
|
7.32
|
7.25
|
7.32
|
5,033,800
|
|
6/5/2024
|
+0.13 / +1.87%
|
6.97
|
7.40
|
6.80
|
7.10
|
7.05
|
7.10
|
4,129,700
|
|
6/4/2024
|
-0.12 / -1.69%
|
7.10
|
7.29
|
6.80
|
6.97
|
7.02
|
6.97
|
2,785,100
|
|
6/3/2024
|
+0.46 / +6.94%
|
6.67
|
7.09
|
6.65
|
7.09
|
7.02
|
7.09
|
6,275,700
|
|
5/31/2024
|
+0.04 / +0.61%
|
6.79
|
6.87
|
6.40
|
6.63
|
6.61
|
6.63
|
3,831,600
|
|
5/30/2024
|
+0.43 / +6.98%
|
6.19
|
6.59
|
6.10
|
6.59
|
6.52
|
6.59
|
8,453,500
|
|
5/29/2024
|
+0.40 / +6.94%
|
5.79
|
6.16
|
5.76
|
6.16
|
6.10
|
6.16
|
6,880,300
|
|
5/28/2024
|
+0.19 / +3.41%
|
5.58
|
5.79
|
5.58
|
5.76
|
5.72
|
5.76
|
3,407,100
|
|
5/27/2024
|
-0.02 / -0.36%
|
5.59
|
5.59
|
5.45
|
5.57
|
5.50
|
5.57
|
1,087,500
|
|
5/24/2024
|
-0.21 / -3.62%
|
5.70
|
5.93
|
5.41
|
5.59
|
5.67
|
5.59
|
2,787,400
|
|
5/23/2024
|
+0.16 / +2.84%
|
5.70
|
5.95
|
5.60
|
5.80
|
5.75
|
5.80
|
3,521,900
|
|
5/22/2024
|
+0.36 / +6.82%
|
5.25
|
5.64
|
5.25
|
5.64
|
5.59
|
5.64
|
5,759,000
|
|
5/21/2024
|
0.00 / 0.00%
|
5.32
|
5.32
|
5.20
|
5.28
|
5.23
|
5.28
|
1,016,400
|
|
5/20/2024
|
+0.04 / +0.76%
|
5.27
|
5.35
|
5.23
|
5.28
|
5.28
|
5.28
|
1,221,800
|
|
5/17/2024
|
+0.02 / +0.38%
|
5.21
|
5.30
|
5.05
|
5.24
|
5.22
|
5.24
|
2,306,600
|
|
5/16/2024
|
-0.01 / -0.19%
|
5.25
|
5.32
|
5.13
|
5.22
|
5.22
|
5.22
|
1,254,000
|
|
5/15/2024
|
-0.02 / -0.38%
|
5.30
|
5.32
|
5.18
|
5.23
|
5.24
|
5.23
|
1,285,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|