|
|
Closing price on 6/3/2022
|
|
| Open |
7.75 |
| High |
7.76 |
| Low |
7.40 |
| Volume |
102,800 |
| Split-adjusted Price |
7.60 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|