|
Closing price on 9/9/2024
|
|
Open |
7.06 |
High |
7.13 |
Low |
6.95 |
Volume |
1,962,500 |
Split-adjusted Price |
6.98 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2024
|
-0.13 / -1.83%
|
7.06
|
7.13
|
6.95
|
6.98
|
7.04
|
6.98
|
1,962,500
|
|
9/6/2024
|
-0.12 / -1.66%
|
7.21
|
7.21
|
7.04
|
7.11
|
7.11
|
7.11
|
1,609,000
|
|
9/5/2024
|
+0.40 / +5.86%
|
6.83
|
7.30
|
6.83
|
7.23
|
7.23
|
7.23
|
4,840,300
|
|
9/4/2024
|
-0.24 / -3.39%
|
7.00
|
7.00
|
6.82
|
6.83
|
6.89
|
6.83
|
1,255,000
|
|
8/30/2024
|
-0.02 / -0.28%
|
7.00
|
7.10
|
6.91
|
7.07
|
7.01
|
7.07
|
1,633,400
|
|
8/29/2024
|
+0.02 / +0.28%
|
7.07
|
7.10
|
6.85
|
7.09
|
6.99
|
7.09
|
1,190,900
|
|
8/28/2024
|
-0.06 / -0.84%
|
7.20
|
7.35
|
6.95
|
7.07
|
7.14
|
7.07
|
2,070,800
|
|
8/27/2024
|
0.00 / 0.00%
|
7.12
|
7.18
|
7.00
|
7.13
|
7.08
|
7.13
|
1,805,900
|
|
8/26/2024
|
+0.16 / +2.30%
|
7.15
|
7.38
|
7.00
|
7.13
|
7.20
|
7.13
|
1,831,100
|
|
8/23/2024
|
+0.45 / +6.90%
|
6.79
|
6.97
|
6.69
|
6.97
|
6.93
|
6.97
|
4,198,400
|
|
8/22/2024
|
-0.17 / -2.54%
|
6.66
|
6.66
|
6.50
|
6.52
|
6.55
|
6.52
|
1,563,400
|
|
8/21/2024
|
-0.10 / -1.47%
|
6.78
|
6.78
|
6.55
|
6.69
|
6.64
|
6.69
|
1,576,700
|
|
8/20/2024
|
+0.24 / +3.66%
|
6.58
|
6.85
|
6.55
|
6.79
|
6.68
|
6.79
|
2,774,800
|
|
8/19/2024
|
-0.10 / -1.50%
|
6.65
|
6.68
|
6.45
|
6.55
|
6.55
|
6.55
|
1,406,500
|
|
8/16/2024
|
+0.40 / +6.40%
|
6.21
|
6.68
|
6.21
|
6.65
|
6.50
|
6.65
|
4,037,300
|
|
8/15/2024
|
-0.03 / -0.48%
|
6.27
|
6.30
|
6.13
|
6.25
|
6.21
|
6.25
|
754,800
|
|
8/14/2024
|
+0.13 / +2.11%
|
6.20
|
6.34
|
6.16
|
6.28
|
6.25
|
6.28
|
1,635,600
|
|
8/13/2024
|
0.00 / 0.00%
|
6.19
|
6.22
|
6.07
|
6.15
|
6.15
|
6.15
|
861,600
|
|
8/12/2024
|
+0.05 / +0.82%
|
6.10
|
6.20
|
6.01
|
6.15
|
6.13
|
6.15
|
823,600
|
|
8/9/2024
|
+0.20 / +3.39%
|
5.97
|
6.20
|
5.97
|
6.10
|
6.09
|
6.10
|
1,789,600
|
|
8/8/2024
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.88
|
5.90
|
5.99
|
5.90
|
1,120,900
|
|
8/7/2024
|
+0.03 / +0.50%
|
6.05
|
6.09
|
5.89
|
6.00
|
5.99
|
6.00
|
1,204,500
|
|
8/6/2024
|
+0.11 / +1.88%
|
5.99
|
6.05
|
5.72
|
5.97
|
5.90
|
5.97
|
1,453,400
|
|
8/5/2024
|
-0.44 / -6.98%
|
6.11
|
6.23
|
5.86
|
5.86
|
5.96
|
5.86
|
2,013,600
|
|
8/2/2024
|
0.00 / 0.00%
|
6.29
|
6.39
|
6.11
|
6.30
|
6.26
|
6.30
|
1,340,700
|
|
8/1/2024
|
-0.37 / -5.55%
|
6.67
|
6.74
|
6.21
|
6.30
|
6.37
|
6.30
|
1,598,600
|
|
7/31/2024
|
-0.04 / -0.60%
|
6.67
|
6.80
|
6.50
|
6.67
|
6.66
|
6.67
|
1,116,000
|
|
7/30/2024
|
+0.21 / +3.23%
|
6.51
|
6.75
|
6.36
|
6.71
|
6.59
|
6.71
|
2,578,600
|
|
7/29/2024
|
+0.01 / +0.15%
|
6.56
|
6.56
|
6.31
|
6.50
|
6.42
|
6.50
|
2,771,100
|
|
7/26/2024
|
+0.05 / +0.78%
|
6.44
|
6.54
|
6.41
|
6.49
|
6.47
|
6.49
|
1,163,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|