|
|
Closing price on 9/17/2025
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.05 |
| Volume |
2,004,900 |
| Split-adjusted Price |
10.25 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.05 / -0.49%
|
10.30
|
10.70
|
10.05
|
10.25
|
10.34
|
10.25
|
2,004,900
|
|
|
9/16/2025
|
-0.35 / -3.29%
|
10.75
|
10.75
|
10.15
|
10.30
|
10.47
|
10.30
|
2,070,200
|
|
|
9/15/2025
|
+0.10 / +0.95%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.58
|
10.65
|
1,619,200
|
|
|
9/12/2025
|
+0.05 / +0.48%
|
10.70
|
10.95
|
10.55
|
10.55
|
10.70
|
10.55
|
1,561,900
|
|
|
9/11/2025
|
-0.05 / -0.47%
|
10.40
|
10.75
|
9.90
|
10.50
|
10.23
|
10.50
|
2,850,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|