|
Closing price on 6/5/2024
|
|
Open |
6.97 |
High |
7.40 |
Low |
6.80 |
Volume |
4,129,700 |
Split-adjusted Price |
7.10 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/9/2024
|
+0.02 / +0.41%
|
4.99
|
4.99
|
4.88
|
4.92
|
4.92
|
4.92
|
967,800
|
|
5/8/2024
|
-0.07 / -1.41%
|
4.97
|
4.97
|
4.86
|
4.90
|
4.91
|
4.90
|
1,070,300
|
|
5/7/2024
|
+0.01 / +0.20%
|
4.96
|
5.10
|
4.90
|
4.97
|
4.96
|
4.97
|
925,500
|
|
5/6/2024
|
+0.13 / +2.69%
|
4.86
|
5.01
|
4.83
|
4.96
|
4.94
|
4.96
|
1,808,600
|
|
5/3/2024
|
-0.02 / -0.41%
|
4.87
|
4.90
|
4.81
|
4.83
|
4.86
|
4.83
|
832,100
|
|
5/2/2024
|
-0.05 / -1.02%
|
5.05
|
5.05
|
4.83
|
4.85
|
4.86
|
4.85
|
466,200
|
|
4/26/2024
|
-0.07 / -1.41%
|
4.94
|
4.98
|
4.87
|
4.90
|
4.92
|
4.90
|
660,600
|
|
4/25/2024
|
-0.03 / -0.60%
|
4.99
|
4.99
|
4.88
|
4.97
|
4.92
|
4.97
|
722,400
|
|
4/24/2024
|
+0.15 / +3.09%
|
4.84
|
5.04
|
4.78
|
5.00
|
4.94
|
5.00
|
1,716,700
|
|
4/23/2024
|
0.00 / 0.00%
|
4.76
|
4.85
|
4.70
|
4.85
|
4.76
|
4.85
|
1,140,500
|
|
4/22/2024
|
+0.26 / +5.66%
|
4.75
|
4.85
|
4.65
|
4.85
|
4.72
|
4.85
|
838,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|