|
|
Closing price on 9/10/2025
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.25 |
| Volume |
4,293,900 |
| Split-adjusted Price |
10.55 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
-0.40 / -3.65%
|
11.00
|
11.00
|
10.25
|
10.55
|
10.58
|
10.55
|
4,293,900
|
|
|
9/9/2025
|
-0.80 / -6.81%
|
11.55
|
11.70
|
10.95
|
10.95
|
11.07
|
10.95
|
6,563,100
|
|
|
9/8/2025
|
+0.35 / +3.07%
|
11.40
|
12.15
|
11.35
|
11.75
|
11.87
|
11.75
|
6,494,700
|
|
|
9/5/2025
|
+0.70 / +6.54%
|
10.95
|
11.40
|
10.60
|
11.40
|
11.23
|
11.40
|
7,699,800
|
|
|
9/4/2025
|
-0.20 / -1.83%
|
11.05
|
11.30
|
10.70
|
10.70
|
10.96
|
10.70
|
3,225,200
|
|
|
9/3/2025
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.30
|
10.90
|
10.62
|
10.90
|
2,793,300
|
|
|
8/29/2025
|
+0.05 / +0.47%
|
11.15
|
11.15
|
10.55
|
10.60
|
10.83
|
10.60
|
2,963,100
|
|
|
8/28/2025
|
+0.25 / +2.43%
|
10.40
|
10.70
|
10.20
|
10.55
|
10.45
|
10.55
|
2,630,400
|
|
|
8/27/2025
|
-0.10 / -0.96%
|
10.60
|
10.80
|
10.10
|
10.30
|
10.53
|
10.30
|
3,209,600
|
|
|
8/26/2025
|
+0.30 / +2.97%
|
9.91
|
10.40
|
9.91
|
10.40
|
10.09
|
10.40
|
2,510,200
|
|
|
8/25/2025
|
-0.30 / -2.88%
|
11.00
|
11.00
|
9.90
|
10.10
|
10.51
|
10.10
|
3,931,700
|
|
|
8/22/2025
|
+0.67 / +6.89%
|
9.50
|
10.40
|
9.30
|
10.40
|
10.01
|
10.40
|
6,096,100
|
|
|
8/21/2025
|
-0.52 / -5.07%
|
10.20
|
10.25
|
9.70
|
9.73
|
9.90
|
9.73
|
5,636,700
|
|
|
8/20/2025
|
-0.75 / -6.82%
|
10.95
|
10.95
|
10.25
|
10.25
|
10.35
|
10.25
|
10,418,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.90
|
11.00
|
11.02
|
11.00
|
5,274,500
|
|
|
8/18/2025
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.05
|
11.00
|
3,526,900
|
|
|
8/15/2025
|
-0.25 / -2.26%
|
11.35
|
11.35
|
10.30
|
10.80
|
10.71
|
10.80
|
7,101,400
|
|
|
8/14/2025
|
+0.55 / +5.24%
|
11.20
|
11.20
|
10.70
|
11.05
|
11.04
|
11.05
|
7,610,900
|
|
|
8/13/2025
|
+0.66 / +6.71%
|
9.85
|
10.50
|
9.85
|
10.50
|
10.44
|
10.50
|
6,697,700
|
|
|
8/12/2025
|
+0.49 / +5.24%
|
9.40
|
9.84
|
9.16
|
9.84
|
9.51
|
9.84
|
5,287,700
|
|
|
8/11/2025
|
+0.06 / +0.65%
|
9.29
|
9.90
|
9.28
|
9.35
|
9.45
|
9.35
|
3,527,300
|
|
|
8/8/2025
|
-0.21 / -2.21%
|
9.60
|
9.64
|
9.12
|
9.29
|
9.29
|
9.29
|
4,741,600
|
|
|
8/7/2025
|
+0.20 / +2.15%
|
9.49
|
9.50
|
9.08
|
9.50
|
9.34
|
9.50
|
5,126,500
|
|
|
8/6/2025
|
+0.18 / +1.97%
|
9.67
|
9.67
|
8.90
|
9.30
|
9.28
|
9.30
|
6,518,400
|
|
|
8/5/2025
|
+0.59 / +6.92%
|
9.12
|
9.12
|
8.04
|
9.12
|
9.01
|
9.12
|
16,099,100
|
|
|
8/4/2025
|
+0.55 / +6.89%
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
1,074,200
|
|
|
8/1/2025
|
+0.52 / +6.97%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
1,850,600
|
|
|
7/31/2025
|
+0.48 / +6.88%
|
7.21
|
7.46
|
7.20
|
7.46
|
7.41
|
7.46
|
8,546,500
|
|
|
7/30/2025
|
+0.18 / +2.65%
|
6.99
|
7.00
|
6.70
|
6.98
|
6.85
|
6.98
|
3,022,500
|
|
|
7/29/2025
|
-0.51 / -6.98%
|
7.79
|
7.79
|
6.80
|
6.80
|
7.28
|
6.80
|
5,719,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|