|
Closing price on 8/28/2023
|
|
Open |
6.45 |
High |
6.49 |
Low |
6.34 |
Volume |
1,857,500 |
Split-adjusted Price |
6.39 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2023
|
+0.01 / +0.16%
|
6.45
|
6.49
|
6.34
|
6.39
|
6.41
|
6.39
|
1,857,500
|
|
8/25/2023
|
-0.12 / -1.85%
|
6.40
|
6.52
|
6.32
|
6.38
|
6.43
|
6.38
|
1,622,000
|
|
8/24/2023
|
+0.30 / +4.84%
|
6.15
|
6.50
|
6.15
|
6.50
|
6.28
|
6.50
|
2,050,900
|
|
8/23/2023
|
+0.06 / +0.98%
|
6.34
|
6.34
|
6.14
|
6.20
|
6.21
|
6.20
|
2,189,500
|
|
8/22/2023
|
+0.04 / +0.66%
|
6.15
|
6.25
|
5.74
|
6.14
|
6.03
|
6.14
|
2,548,000
|
|
8/21/2023
|
-0.42 / -6.44%
|
6.09
|
6.50
|
6.09
|
6.10
|
6.17
|
6.10
|
3,942,600
|
|
8/18/2023
|
-0.49 / -6.99%
|
6.85
|
6.90
|
6.52
|
6.52
|
6.68
|
6.52
|
5,828,000
|
|
8/17/2023
|
-0.37 / -5.01%
|
7.38
|
7.43
|
7.01
|
7.01
|
7.20
|
7.01
|
5,840,300
|
|
8/16/2023
|
-0.12 / -1.60%
|
7.50
|
7.50
|
7.36
|
7.38
|
7.39
|
7.38
|
2,534,000
|
|
8/15/2023
|
-0.05 / -0.66%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.62
|
7.50
|
3,146,700
|
|
8/14/2023
|
+0.20 / +2.72%
|
7.35
|
7.63
|
7.28
|
7.55
|
7.45
|
7.55
|
9,103,400
|
|
8/11/2023
|
-0.10 / -1.34%
|
7.50
|
7.51
|
7.00
|
7.35
|
7.24
|
7.35
|
6,179,000
|
|
8/10/2023
|
0.00 / 0.00%
|
7.50
|
7.85
|
7.45
|
7.45
|
7.64
|
7.45
|
7,175,200
|
|
8/9/2023
|
+0.16 / +2.19%
|
7.27
|
7.45
|
7.13
|
7.45
|
7.31
|
7.45
|
10,455,300
|
|
8/8/2023
|
+0.08 / +1.11%
|
7.30
|
7.40
|
7.25
|
7.29
|
7.31
|
7.29
|
5,931,400
|
|
8/7/2023
|
-0.07 / -0.96%
|
7.40
|
7.41
|
7.18
|
7.21
|
7.26
|
7.21
|
6,038,900
|
|
8/4/2023
|
+0.13 / +1.82%
|
7.30
|
7.40
|
7.16
|
7.28
|
7.27
|
7.28
|
4,065,600
|
|
8/3/2023
|
-0.18 / -2.46%
|
7.32
|
7.38
|
7.14
|
7.15
|
7.23
|
7.15
|
6,505,100
|
|
8/2/2023
|
+0.38 / +5.47%
|
6.95
|
7.43
|
6.94
|
7.33
|
7.16
|
7.33
|
6,592,300
|
|
8/1/2023
|
-0.52 / -6.96%
|
7.69
|
7.69
|
6.95
|
6.95
|
7.42
|
6.95
|
6,958,300
|
|
7/31/2023
|
+0.48 / +6.87%
|
7.20
|
7.47
|
7.00
|
7.47
|
7.23
|
7.47
|
6,886,500
|
|
7/28/2023
|
+0.09 / +1.30%
|
6.90
|
7.10
|
6.90
|
6.99
|
7.00
|
6.99
|
5,391,400
|
|
7/27/2023
|
+0.05 / +0.73%
|
6.90
|
7.09
|
6.69
|
6.90
|
6.88
|
6.90
|
7,457,300
|
|
7/26/2023
|
+0.10 / +1.48%
|
6.76
|
6.95
|
6.68
|
6.85
|
6.84
|
6.85
|
5,122,400
|
|
7/25/2023
|
-0.10 / -1.46%
|
7.09
|
7.09
|
6.64
|
6.75
|
6.85
|
6.75
|
4,812,100
|
|
7/24/2023
|
+0.44 / +6.86%
|
6.50
|
6.85
|
6.41
|
6.85
|
6.66
|
6.85
|
6,123,400
|
|
7/21/2023
|
-0.02 / -0.31%
|
6.43
|
6.62
|
6.28
|
6.41
|
6.45
|
6.41
|
2,793,500
|
|
7/20/2023
|
+0.16 / +2.55%
|
6.30
|
6.44
|
6.27
|
6.43
|
6.34
|
6.43
|
2,795,700
|
|
7/19/2023
|
-0.20 / -3.09%
|
6.50
|
6.52
|
6.24
|
6.27
|
6.35
|
6.27
|
3,205,700
|
|
7/18/2023
|
-0.23 / -3.43%
|
6.79
|
6.79
|
6.44
|
6.47
|
6.53
|
6.47
|
3,161,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|