|
Closing price on 8/15/2024
|
|
Open |
6.27 |
High |
6.30 |
Low |
6.13 |
Volume |
754,800 |
Split-adjusted Price |
6.25 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2024
|
-0.03 / -0.48%
|
6.27
|
6.30
|
6.13
|
6.25
|
6.21
|
6.25
|
754,800
|
|
8/14/2024
|
+0.13 / +2.11%
|
6.20
|
6.34
|
6.16
|
6.28
|
6.25
|
6.28
|
1,635,600
|
|
8/13/2024
|
0.00 / 0.00%
|
6.19
|
6.22
|
6.07
|
6.15
|
6.15
|
6.15
|
861,600
|
|
8/12/2024
|
+0.05 / +0.82%
|
6.10
|
6.20
|
6.01
|
6.15
|
6.13
|
6.15
|
823,600
|
|
8/9/2024
|
+0.20 / +3.39%
|
5.97
|
6.20
|
5.97
|
6.10
|
6.09
|
6.10
|
1,789,600
|
|
8/8/2024
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.88
|
5.90
|
5.99
|
5.90
|
1,120,900
|
|
8/7/2024
|
+0.03 / +0.50%
|
6.05
|
6.09
|
5.89
|
6.00
|
5.99
|
6.00
|
1,204,500
|
|
8/6/2024
|
+0.11 / +1.88%
|
5.99
|
6.05
|
5.72
|
5.97
|
5.90
|
5.97
|
1,453,400
|
|
8/5/2024
|
-0.44 / -6.98%
|
6.11
|
6.23
|
5.86
|
5.86
|
5.96
|
5.86
|
2,013,600
|
|
8/2/2024
|
0.00 / 0.00%
|
6.29
|
6.39
|
6.11
|
6.30
|
6.26
|
6.30
|
1,340,700
|
|
8/1/2024
|
-0.37 / -5.55%
|
6.67
|
6.74
|
6.21
|
6.30
|
6.37
|
6.30
|
1,598,600
|
|
7/31/2024
|
-0.04 / -0.60%
|
6.67
|
6.80
|
6.50
|
6.67
|
6.66
|
6.67
|
1,116,000
|
|
7/30/2024
|
+0.21 / +3.23%
|
6.51
|
6.75
|
6.36
|
6.71
|
6.59
|
6.71
|
2,578,600
|
|
7/29/2024
|
+0.01 / +0.15%
|
6.56
|
6.56
|
6.31
|
6.50
|
6.42
|
6.50
|
2,771,100
|
|
7/26/2024
|
+0.05 / +0.78%
|
6.44
|
6.54
|
6.41
|
6.49
|
6.47
|
6.49
|
1,163,200
|
|
7/25/2024
|
+0.06 / +0.94%
|
6.38
|
6.48
|
6.22
|
6.44
|
6.32
|
6.44
|
769,000
|
|
7/24/2024
|
+0.38 / +6.33%
|
6.00
|
6.38
|
5.90
|
6.38
|
6.17
|
6.38
|
2,796,300
|
|
7/23/2024
|
-0.38 / -5.96%
|
6.30
|
6.42
|
6.00
|
6.00
|
6.21
|
6.00
|
1,862,900
|
|
7/22/2024
|
-0.48 / -7.00%
|
6.85
|
6.90
|
6.38
|
6.38
|
6.57
|
6.38
|
3,885,700
|
|
7/19/2024
|
-0.26 / -3.65%
|
7.12
|
7.12
|
6.85
|
6.86
|
6.97
|
6.86
|
1,283,900
|
|
7/18/2024
|
+0.12 / +1.71%
|
7.00
|
7.14
|
6.90
|
7.12
|
7.00
|
7.12
|
1,749,200
|
|
7/17/2024
|
-0.50 / -6.67%
|
7.50
|
7.50
|
6.98
|
7.00
|
7.12
|
7.00
|
4,792,600
|
|
7/16/2024
|
-0.21 / -2.72%
|
7.71
|
7.91
|
7.20
|
7.50
|
7.56
|
7.50
|
4,109,500
|
|
7/15/2024
|
+0.13 / +1.72%
|
7.59
|
7.89
|
7.48
|
7.71
|
7.67
|
7.71
|
2,608,900
|
|
7/12/2024
|
+0.37 / +5.13%
|
7.22
|
7.71
|
7.16
|
7.58
|
7.55
|
7.58
|
8,558,200
|
|
7/11/2024
|
-0.03 / -0.41%
|
7.24
|
7.33
|
7.13
|
7.21
|
7.22
|
7.21
|
2,970,100
|
|
7/10/2024
|
-0.06 / -0.82%
|
7.30
|
7.30
|
7.10
|
7.24
|
7.17
|
7.24
|
1,628,800
|
|
7/9/2024
|
+0.20 / +2.82%
|
7.14
|
7.32
|
7.05
|
7.30
|
7.20
|
7.30
|
4,523,000
|
|
7/8/2024
|
+0.01 / +0.14%
|
6.80
|
7.14
|
6.80
|
7.10
|
6.94
|
7.10
|
3,538,800
|
|
7/5/2024
|
-0.03 / -0.42%
|
7.15
|
7.16
|
7.04
|
7.09
|
7.08
|
7.09
|
1,559,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|