|
Closing price on 6/9/2023
|
|
Open |
8.16 |
High |
8.40 |
Low |
7.66 |
Volume |
5,897,500 |
Split-adjusted Price |
7.79 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2023
|
-0.37 / -4.53%
|
8.16
|
8.40
|
7.66
|
7.79
|
7.92
|
7.79
|
5,897,500
|
|
6/8/2023
|
+0.48 / +6.25%
|
8.20
|
8.21
|
7.92
|
8.16
|
8.13
|
8.16
|
6,225,700
|
|
6/7/2023
|
+0.50 / +6.96%
|
7.54
|
7.68
|
7.30
|
7.68
|
7.50
|
7.68
|
4,000,800
|
|
6/6/2023
|
+0.43 / +6.37%
|
6.66
|
7.19
|
6.66
|
7.18
|
6.98
|
7.18
|
6,355,500
|
|
6/5/2023
|
+0.05 / +0.75%
|
7.00
|
7.00
|
6.67
|
6.75
|
6.81
|
6.75
|
3,614,800
|
|
6/2/2023
|
-0.34 / -4.83%
|
7.10
|
7.10
|
6.60
|
6.70
|
6.75
|
6.70
|
5,643,900
|
|
6/1/2023
|
0.00 / 0.00%
|
7.45
|
7.53
|
6.65
|
7.04
|
7.16
|
7.04
|
8,603,100
|
|
5/31/2023
|
+0.46 / +6.99%
|
6.85
|
7.04
|
6.68
|
7.04
|
6.94
|
7.04
|
4,725,000
|
|
5/30/2023
|
+0.43 / +6.99%
|
6.26
|
6.58
|
6.26
|
6.58
|
6.51
|
6.58
|
5,576,800
|
|
5/29/2023
|
+0.40 / +6.96%
|
6.07
|
6.15
|
5.85
|
6.15
|
6.08
|
6.15
|
5,304,900
|
|
5/26/2023
|
+0.31 / +5.70%
|
5.60
|
5.76
|
5.45
|
5.75
|
5.60
|
5.75
|
4,009,000
|
|
5/25/2023
|
+0.35 / +6.88%
|
5.44
|
5.44
|
5.10
|
5.44
|
5.39
|
5.44
|
10,443,700
|
|
5/24/2023
|
+0.33 / +6.93%
|
5.09
|
5.09
|
5.07
|
5.09
|
5.09
|
5.09
|
3,627,600
|
|
5/23/2023
|
+0.31 / +6.97%
|
4.48
|
4.76
|
4.46
|
4.76
|
4.72
|
4.76
|
6,461,700
|
|
5/22/2023
|
+0.09 / +2.06%
|
4.41
|
4.50
|
4.37
|
4.45
|
4.44
|
4.45
|
3,402,500
|
|
5/19/2023
|
-0.04 / -0.91%
|
4.50
|
4.50
|
4.10
|
4.36
|
4.34
|
4.36
|
4,770,600
|
|
5/18/2023
|
+0.04 / +0.92%
|
4.45
|
4.50
|
4.36
|
4.40
|
4.41
|
4.40
|
4,603,400
|
|
5/17/2023
|
-0.19 / -4.18%
|
4.55
|
4.63
|
4.36
|
4.36
|
4.52
|
4.36
|
4,698,500
|
|
5/16/2023
|
+0.10 / +2.25%
|
4.52
|
4.55
|
4.39
|
4.55
|
4.48
|
4.55
|
3,736,400
|
|
5/15/2023
|
+0.16 / +3.73%
|
4.45
|
4.59
|
4.38
|
4.45
|
4.50
|
4.45
|
7,479,300
|
|
5/12/2023
|
+0.01 / +0.23%
|
4.28
|
4.37
|
4.10
|
4.29
|
4.26
|
4.29
|
3,598,800
|
|
5/11/2023
|
+0.28 / +7.00%
|
4.07
|
4.28
|
3.95
|
4.28
|
4.12
|
4.28
|
6,201,500
|
|
5/10/2023
|
+0.14 / +3.63%
|
4.04
|
4.10
|
3.97
|
4.00
|
4.02
|
4.00
|
5,309,900
|
|
5/9/2023
|
+0.25 / +6.93%
|
3.86
|
3.86
|
3.70
|
3.86
|
3.86
|
3.86
|
7,783,500
|
|
5/8/2023
|
+0.23 / +6.80%
|
3.42
|
3.61
|
3.42
|
3.61
|
3.59
|
3.61
|
2,240,400
|
|
5/5/2023
|
+0.03 / +0.90%
|
3.36
|
3.40
|
3.32
|
3.38
|
3.35
|
3.38
|
1,296,300
|
|
5/4/2023
|
-0.02 / -0.59%
|
3.37
|
3.40
|
3.32
|
3.35
|
3.36
|
3.35
|
1,736,900
|
|
4/28/2023
|
0.00 / 0.00%
|
3.37
|
3.38
|
3.30
|
3.37
|
3.35
|
3.37
|
1,000,700
|
|
4/27/2023
|
+0.04 / +1.20%
|
3.38
|
3.38
|
3.32
|
3.37
|
3.35
|
3.37
|
695,500
|
|
4/26/2023
|
+0.09 / +2.78%
|
3.25
|
3.33
|
3.24
|
3.33
|
3.29
|
3.33
|
1,291,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|