|
|
Closing price on 8/27/2021
|
|
| Open |
9.26 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
512,900 |
| Split-adjusted Price |
7.01 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.18 / +1.95%
|
9.26
|
9.40
|
9.20
|
9.40
|
9.30
|
7.01
|
512,900
|
|
|
8/26/2021
|
-0.16 / -1.71%
|
9.38
|
9.57
|
9.22
|
9.22
|
9.43
|
6.88
|
124,000
|
|
|
8/25/2021
|
+0.15 / +1.63%
|
9.19
|
9.40
|
9.19
|
9.38
|
9.23
|
7.00
|
374,800
|
|
|
8/24/2021
|
-0.17 / -1.81%
|
9.20
|
9.68
|
9.20
|
9.23
|
9.27
|
6.88
|
1,127,400
|
|
|
8/23/2021
|
-0.30 / -3.09%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.59
|
7.01
|
1,063,800
|
|
|
8/20/2021
|
-0.40 / -3.96%
|
10.40
|
10.40
|
9.70
|
9.70
|
10.14
|
7.24
|
1,006,100
|
|
|
8/19/2021
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.05
|
10.10
|
10.20
|
7.53
|
709,100
|
|
|
8/18/2021
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.25
|
10.40
|
10.41
|
7.76
|
888,500
|
|
|
8/17/2021
|
-0.05 / -0.48%
|
10.50
|
10.80
|
10.30
|
10.45
|
10.53
|
7.79
|
664,700
|
|
|
8/16/2021
|
+0.40 / +3.96%
|
10.15
|
10.55
|
10.05
|
10.50
|
10.34
|
7.83
|
1,061,000
|
|
|
8/13/2021
|
-0.10 / -0.98%
|
10.15
|
10.20
|
10.00
|
10.10
|
10.07
|
7.53
|
908,800
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.15
|
7.61
|
1,251,600
|
|
|
8/11/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.09
|
7.61
|
971,300
|
|
|
8/10/2021
|
-0.25 / -2.39%
|
10.45
|
10.60
|
10.00
|
10.20
|
10.30
|
7.61
|
781,800
|
|
|
8/9/2021
|
+0.10 / +0.97%
|
10.35
|
10.80
|
10.10
|
10.45
|
10.46
|
7.79
|
947,600
|
|
|
8/6/2021
|
+0.46 / +4.65%
|
9.91
|
10.55
|
9.80
|
10.35
|
10.34
|
7.72
|
1,329,200
|
|
|
8/5/2021
|
+0.64 / +6.92%
|
9.34
|
9.89
|
9.20
|
9.89
|
9.63
|
7.38
|
891,100
|
|
|
8/4/2021
|
+0.05 / +0.54%
|
9.20
|
9.29
|
9.10
|
9.25
|
9.19
|
6.90
|
457,300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
9.25
|
9.30
|
9.10
|
9.20
|
9.21
|
6.86
|
684,800
|
|
|
8/2/2021
|
-0.05 / -0.54%
|
9.25
|
9.25
|
9.08
|
9.20
|
9.14
|
6.86
|
1,093,000
|
|
|
7/30/2021
|
-0.14 / -1.49%
|
9.49
|
9.49
|
9.24
|
9.25
|
9.32
|
6.90
|
785,800
|
|
|
7/29/2021
|
-0.10 / -1.05%
|
9.30
|
9.39
|
9.12
|
9.39
|
9.30
|
7.00
|
729,000
|
|
|
7/28/2021
|
+0.19 / +2.04%
|
9.50
|
9.50
|
9.01
|
9.49
|
9.19
|
7.08
|
1,201,200
|
|
|
7/27/2021
|
+0.12 / +1.31%
|
9.18
|
9.49
|
8.95
|
9.30
|
9.22
|
6.94
|
1,436,300
|
|
|
7/26/2021
|
+0.03 / +0.33%
|
9.30
|
9.30
|
8.95
|
9.18
|
9.03
|
6.85
|
815,500
|
|
|
7/23/2021
|
-0.15 / -1.61%
|
9.30
|
9.30
|
8.92
|
9.15
|
9.18
|
6.83
|
1,094,700
|
|
|
7/22/2021
|
0.00 / 0.00%
|
9.40
|
9.94
|
8.82
|
9.30
|
9.24
|
6.94
|
1,271,800
|
|
|
7/21/2021
|
-0.58 / -5.87%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.80
|
6.94
|
387,100
|
|
|
7/20/2021
|
+0.11 / +1.13%
|
9.57
|
9.96
|
9.10
|
9.88
|
9.78
|
7.37
|
549,700
|
|
|
7/19/2021
|
-0.73 / -6.95%
|
10.20
|
10.45
|
9.77
|
9.77
|
10.18
|
7.29
|
833,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|