|
|
Closing price on 6/23/2022
|
|
| Open |
5.79 |
| High |
5.84 |
| Low |
5.57 |
| Volume |
164,800 |
| Split-adjusted Price |
5.82 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.26 / +4.68%
|
5.79
|
5.84
|
5.57
|
5.82
|
5.74
|
5.82
|
164,800
|
|
|
6/22/2022
|
+0.36 / +6.92%
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
59,900
|
|
|
6/21/2022
|
+0.01 / +0.19%
|
4.84
|
5.20
|
4.84
|
5.20
|
4.98
|
5.20
|
238,000
|
|
|
6/20/2022
|
-0.39 / -6.99%
|
5.50
|
5.50
|
5.19
|
5.19
|
5.23
|
5.19
|
207,200
|
|
|
6/17/2022
|
-0.42 / -7.00%
|
5.58
|
6.00
|
5.58
|
5.58
|
5.59
|
5.58
|
172,600
|
|
|
6/16/2022
|
-0.06 / -0.99%
|
6.44
|
6.44
|
6.00
|
6.00
|
6.12
|
6.00
|
2,779,000
|
|
|
6/15/2022
|
-0.44 / -6.77%
|
6.56
|
6.60
|
6.05
|
6.06
|
6.17
|
6.06
|
1,502,160
|
|
|
6/14/2022
|
-0.20 / -2.99%
|
6.25
|
6.69
|
6.25
|
6.50
|
6.50
|
6.50
|
115,100
|
|
|
6/13/2022
|
-0.50 / -6.94%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.79
|
6.70
|
359,400
|
|
|
6/10/2022
|
-0.17 / -2.31%
|
7.33
|
7.33
|
7.20
|
7.20
|
7.28
|
7.20
|
83,100
|
|
|
6/9/2022
|
+0.12 / +1.66%
|
7.40
|
7.40
|
7.25
|
7.37
|
7.30
|
7.37
|
86,500
|
|
|
6/8/2022
|
+0.15 / +2.11%
|
7.03
|
7.31
|
7.03
|
7.25
|
7.19
|
7.25
|
147,100
|
|
|
6/7/2022
|
-0.48 / -6.33%
|
7.53
|
7.58
|
7.10
|
7.10
|
7.20
|
7.10
|
232,500
|
|
|
6/6/2022
|
-0.02 / -0.26%
|
7.78
|
7.78
|
7.56
|
7.58
|
7.64
|
7.58
|
101,100
|
|
|
6/3/2022
|
-0.17 / -2.19%
|
7.75
|
7.76
|
7.40
|
7.60
|
7.65
|
7.60
|
102,800
|
|
|
6/2/2022
|
-0.12 / -1.52%
|
7.72
|
7.89
|
7.65
|
7.77
|
7.72
|
7.77
|
185,600
|
|
|
6/1/2022
|
-0.11 / -1.38%
|
8.00
|
8.09
|
7.84
|
7.89
|
7.95
|
7.89
|
103,100
|
|
|
5/31/2022
|
-0.12 / -1.48%
|
8.12
|
8.12
|
7.90
|
8.00
|
8.02
|
8.00
|
182,600
|
|
|
5/30/2022
|
0.00 / 0.00%
|
8.12
|
8.20
|
8.00
|
8.12
|
8.08
|
8.12
|
172,900
|
|
|
5/27/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.95
|
8.12
|
8.13
|
8.12
|
81,300
|
|
|
5/26/2022
|
+0.19 / +2.40%
|
8.01
|
8.20
|
7.94
|
8.12
|
8.05
|
8.12
|
131,200
|
|
|
5/25/2022
|
+0.15 / +1.93%
|
7.93
|
7.93
|
7.62
|
7.93
|
7.82
|
7.93
|
2,981,240
|
|
|
5/24/2022
|
+0.07 / +0.91%
|
7.95
|
7.95
|
7.50
|
7.78
|
7.66
|
7.78
|
1,430,060
|
|
|
5/23/2022
|
-0.10 / -1.28%
|
7.83
|
8.04
|
7.70
|
7.71
|
7.83
|
7.71
|
68,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|