|
|
Closing price on 8/1/2022
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
239,600 |
| Split-adjusted Price |
6.79 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.33 / +5.11%
|
6.50
|
6.80
|
6.50
|
6.79
|
6.73
|
6.79
|
239,600
|
|
|
7/29/2022
|
-0.06 / -0.92%
|
6.59
|
6.65
|
6.45
|
6.46
|
6.58
|
6.46
|
80,300
|
|
|
7/28/2022
|
+0.09 / +1.40%
|
6.47
|
6.65
|
6.47
|
6.52
|
6.58
|
6.52
|
80,900
|
|
|
7/27/2022
|
-0.07 / -1.08%
|
6.44
|
6.55
|
6.37
|
6.43
|
6.43
|
6.43
|
42,100
|
|
|
7/26/2022
|
0.00 / 0.00%
|
6.54
|
6.59
|
6.50
|
6.50
|
6.56
|
6.50
|
73,500
|
|
|
7/25/2022
|
-0.08 / -1.22%
|
6.52
|
6.70
|
6.50
|
6.50
|
6.56
|
6.50
|
45,000
|
|
|
7/22/2022
|
-0.17 / -2.52%
|
6.75
|
6.75
|
6.50
|
6.58
|
6.61
|
6.58
|
286,200
|
|
|
7/21/2022
|
-0.12 / -1.75%
|
6.97
|
6.97
|
6.73
|
6.75
|
6.78
|
6.75
|
1,280,700
|
|
|
7/20/2022
|
+0.03 / +0.44%
|
6.85
|
7.07
|
6.85
|
6.87
|
6.92
|
6.87
|
1,804,310
|
|
|
7/19/2022
|
-0.06 / -0.87%
|
6.72
|
6.90
|
6.70
|
6.84
|
6.82
|
6.84
|
80,200
|
|
|
7/18/2022
|
+0.05 / +0.73%
|
6.85
|
7.00
|
6.70
|
6.90
|
6.97
|
6.90
|
88,100
|
|
|
7/15/2022
|
+0.01 / +0.15%
|
6.85
|
6.96
|
6.80
|
6.85
|
6.86
|
6.85
|
104,400
|
|
|
7/14/2022
|
-0.21 / -2.98%
|
6.95
|
7.07
|
6.81
|
6.84
|
6.88
|
6.84
|
161,800
|
|
|
7/13/2022
|
+0.07 / +1.00%
|
7.46
|
7.46
|
7.00
|
7.05
|
7.13
|
7.05
|
64,600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
6.90
|
7.04
|
6.90
|
6.98
|
7.00
|
6.98
|
4,189,827
|
|
|
7/11/2022
|
+0.23 / +3.41%
|
6.87
|
7.03
|
6.80
|
6.98
|
6.93
|
6.98
|
166,100
|
|
|
7/8/2022
|
+0.03 / +0.45%
|
6.76
|
6.86
|
6.68
|
6.75
|
6.80
|
6.75
|
108,900
|
|
|
7/7/2022
|
+0.05 / +0.75%
|
6.60
|
6.73
|
6.50
|
6.72
|
6.67
|
6.72
|
155,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
6.60
|
6.67
|
6.53
|
6.67
|
6.63
|
6.67
|
81,000
|
|
|
7/5/2022
|
+0.01 / +0.15%
|
6.73
|
6.73
|
6.56
|
6.67
|
6.62
|
6.67
|
54,700
|
|
|
7/4/2022
|
+0.13 / +1.99%
|
6.53
|
6.74
|
6.53
|
6.66
|
6.63
|
6.66
|
121,000
|
|
|
7/1/2022
|
+0.18 / +2.83%
|
6.06
|
6.53
|
6.06
|
6.53
|
6.25
|
6.53
|
147,300
|
|
|
6/30/2022
|
-0.28 / -4.22%
|
6.63
|
6.99
|
6.35
|
6.35
|
6.58
|
6.35
|
184,600
|
|
|
6/29/2022
|
-0.27 / -3.91%
|
6.70
|
6.82
|
6.55
|
6.63
|
6.67
|
6.63
|
123,100
|
|
|
6/28/2022
|
+0.25 / +3.76%
|
6.71
|
7.11
|
6.70
|
6.90
|
7.03
|
6.90
|
338,700
|
|
|
6/27/2022
|
+0.43 / +6.91%
|
6.25
|
6.65
|
6.25
|
6.65
|
6.60
|
6.65
|
2,237,500
|
|
|
6/24/2022
|
+0.40 / +6.87%
|
5.90
|
6.22
|
5.90
|
6.22
|
6.12
|
6.22
|
306,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|