|
|
Closing price on 9/26/2022
|
|
| Open |
6.37 |
| High |
6.56 |
| Low |
6.00 |
| Volume |
67,200 |
| Split-adjusted Price |
6.38 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
0.00 / 0.00%
|
6.37
|
6.56
|
6.00
|
6.38
|
6.25
|
6.38
|
67,200
|
|
|
9/23/2022
|
+0.02 / +0.31%
|
6.35
|
6.49
|
6.35
|
6.38
|
6.38
|
6.38
|
59,200
|
|
|
9/22/2022
|
+0.02 / +0.32%
|
6.22
|
6.38
|
6.22
|
6.36
|
6.29
|
6.36
|
35,700
|
|
|
9/21/2022
|
+0.01 / +0.16%
|
6.38
|
6.38
|
6.29
|
6.34
|
6.33
|
6.34
|
53,700
|
|
|
9/20/2022
|
+0.01 / +0.16%
|
6.35
|
6.38
|
6.21
|
6.33
|
6.30
|
6.33
|
52,600
|
|
|
9/19/2022
|
-0.12 / -1.86%
|
6.20
|
6.50
|
6.09
|
6.32
|
6.18
|
6.32
|
208,000
|
|
|
9/16/2022
|
-0.04 / -0.62%
|
6.48
|
6.50
|
6.30
|
6.44
|
6.38
|
6.44
|
55,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.47
|
6.48
|
6.71
|
6.48
|
143,600
|
|
|
9/14/2022
|
-0.08 / -1.22%
|
6.25
|
6.50
|
6.25
|
6.48
|
6.36
|
6.48
|
69,300
|
|
|
9/13/2022
|
-0.06 / -0.91%
|
6.30
|
6.58
|
6.30
|
6.56
|
6.42
|
6.56
|
41,900
|
|
|
9/12/2022
|
0.00 / 0.00%
|
6.61
|
6.79
|
6.61
|
6.62
|
6.64
|
6.62
|
84,800
|
|
|
9/9/2022
|
-0.03 / -0.45%
|
6.84
|
6.84
|
6.49
|
6.62
|
6.63
|
6.62
|
79,400
|
|
|
9/8/2022
|
-0.25 / -3.62%
|
7.09
|
7.09
|
6.65
|
6.65
|
6.76
|
6.65
|
89,600
|
|
|
9/7/2022
|
-0.21 / -2.95%
|
7.11
|
7.11
|
6.90
|
6.90
|
7.00
|
6.90
|
136,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
7.15
|
7.18
|
7.02
|
7.11
|
7.10
|
7.11
|
67,200
|
|
|
9/5/2022
|
-0.03 / -0.42%
|
7.17
|
7.29
|
7.11
|
7.11
|
7.14
|
7.11
|
67,600
|
|
|
8/31/2022
|
-0.06 / -0.83%
|
7.21
|
7.25
|
7.10
|
7.14
|
7.18
|
7.14
|
138,200
|
|
|
8/30/2022
|
+0.05 / +0.70%
|
7.29
|
7.38
|
7.10
|
7.20
|
7.23
|
7.20
|
77,700
|
|
|
8/29/2022
|
-0.38 / -5.05%
|
7.08
|
7.39
|
7.08
|
7.15
|
7.17
|
7.15
|
94,300
|
|
|
8/26/2022
|
-0.22 / -2.84%
|
7.71
|
7.75
|
7.53
|
7.53
|
7.67
|
7.53
|
229,600
|
|
|
8/25/2022
|
-0.17 / -2.15%
|
7.89
|
7.99
|
7.75
|
7.75
|
7.84
|
7.75
|
205,000
|
|
|
8/24/2022
|
-0.08 / -1.00%
|
8.10
|
8.10
|
7.90
|
7.92
|
7.99
|
7.92
|
118,700
|
|
|
8/23/2022
|
+0.29 / +3.76%
|
8.17
|
8.17
|
7.90
|
8.00
|
8.09
|
8.00
|
492,800
|
|
|
8/22/2022
|
+0.50 / +6.93%
|
7.25
|
7.71
|
7.15
|
7.71
|
7.64
|
7.71
|
384,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
7.21
|
7.23
|
7.10
|
7.21
|
7.18
|
7.21
|
97,700
|
|
|
8/18/2022
|
+0.08 / +1.12%
|
7.20
|
7.28
|
7.10
|
7.21
|
7.16
|
7.21
|
119,900
|
|
|
8/17/2022
|
+0.04 / +0.56%
|
7.20
|
7.33
|
7.13
|
7.13
|
7.26
|
7.13
|
146,200
|
|
|
8/16/2022
|
-0.06 / -0.84%
|
7.15
|
7.15
|
7.01
|
7.09
|
7.06
|
7.09
|
132,400
|
|
|
8/15/2022
|
-0.14 / -1.92%
|
7.34
|
7.35
|
7.10
|
7.15
|
7.19
|
7.15
|
87,000
|
|
|
8/12/2022
|
+0.04 / +0.55%
|
7.25
|
7.30
|
7.01
|
7.29
|
7.18
|
7.29
|
68,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|