|
|
Closing price on 7/25/2025
|
|
| Open |
6.87 |
| High |
6.95 |
| Low |
6.84 |
| Volume |
1,780,200 |
| Split-adjusted Price |
6.84 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
-0.03 / -0.44%
|
6.87
|
6.95
|
6.84
|
6.84
|
6.87
|
6.84
|
1,780,200
|
|
|
7/24/2025
|
+0.11 / +1.63%
|
6.89
|
7.18
|
6.82
|
6.87
|
6.97
|
6.87
|
3,191,600
|
|
|
7/23/2025
|
-0.04 / -0.59%
|
6.84
|
6.90
|
6.70
|
6.76
|
6.78
|
6.76
|
2,125,400
|
|
|
7/22/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.78
|
6.80
|
1,815,900
|
|
|
7/21/2025
|
+0.20 / +2.99%
|
6.86
|
7.16
|
6.80
|
6.90
|
6.99
|
6.90
|
5,338,800
|
|
|
7/18/2025
|
+0.05 / +0.75%
|
6.71
|
6.94
|
6.55
|
6.70
|
6.74
|
6.70
|
3,569,700
|
|
|
7/17/2025
|
+0.05 / +0.76%
|
6.66
|
6.99
|
6.57
|
6.65
|
6.72
|
6.65
|
3,019,900
|
|
|
7/16/2025
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.26
|
6.60
|
6.47
|
6.60
|
2,202,300
|
|
|
7/15/2025
|
-0.02 / -0.32%
|
6.38
|
6.56
|
6.30
|
6.30
|
6.39
|
6.30
|
2,028,600
|
|
|
7/14/2025
|
+0.08 / +1.28%
|
6.25
|
6.32
|
6.10
|
6.32
|
6.25
|
6.32
|
1,781,700
|
|
|
7/11/2025
|
+0.01 / +0.16%
|
6.28
|
6.36
|
6.22
|
6.24
|
6.25
|
6.24
|
1,549,500
|
|
|
7/10/2025
|
-0.04 / -0.64%
|
6.27
|
6.37
|
6.22
|
6.23
|
6.26
|
6.23
|
1,115,000
|
|
|
7/9/2025
|
+0.04 / +0.64%
|
6.31
|
6.39
|
6.24
|
6.27
|
6.31
|
6.27
|
2,215,000
|
|
|
7/8/2025
|
+0.07 / +1.14%
|
6.16
|
6.31
|
6.15
|
6.23
|
6.23
|
6.23
|
1,346,400
|
|
|
7/7/2025
|
+0.06 / +0.98%
|
6.10
|
6.18
|
6.08
|
6.16
|
6.13
|
6.16
|
1,089,400
|
|
|
7/4/2025
|
+0.05 / +0.83%
|
6.07
|
6.18
|
6.05
|
6.10
|
6.12
|
6.10
|
806,300
|
|
|
7/3/2025
|
-0.03 / -0.49%
|
5.87
|
6.10
|
5.87
|
6.05
|
6.01
|
6.05
|
1,705,700
|
|
|
7/2/2025
|
+0.04 / +0.66%
|
6.04
|
6.08
|
6.03
|
6.08
|
6.06
|
6.08
|
755,400
|
|
|
7/1/2025
|
-0.09 / -1.47%
|
6.15
|
6.19
|
6.00
|
6.04
|
6.07
|
6.04
|
1,225,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
6.14
|
6.20
|
6.10
|
6.13
|
6.14
|
6.13
|
505,700
|
|
|
6/27/2025
|
-0.04 / -0.65%
|
6.22
|
6.22
|
6.13
|
6.13
|
6.17
|
6.13
|
438,900
|
|
|
6/26/2025
|
+0.12 / +1.98%
|
6.10
|
6.29
|
6.03
|
6.17
|
6.16
|
6.17
|
1,372,200
|
|
|
6/25/2025
|
+0.02 / +0.33%
|
6.03
|
6.11
|
6.03
|
6.05
|
6.06
|
6.05
|
478,200
|
|
|
6/24/2025
|
+0.01 / +0.17%
|
6.08
|
6.11
|
6.01
|
6.03
|
6.05
|
6.03
|
957,100
|
|
|
6/23/2025
|
-0.07 / -1.15%
|
6.08
|
6.08
|
5.98
|
6.02
|
6.01
|
6.02
|
1,168,300
|
|
|
6/20/2025
|
0.00 / 0.00%
|
6.09
|
6.17
|
6.08
|
6.09
|
6.10
|
6.09
|
718,600
|
|
|
6/19/2025
|
-0.09 / -1.46%
|
6.14
|
6.20
|
6.08
|
6.09
|
6.11
|
6.09
|
1,074,600
|
|
|
6/18/2025
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.13
|
6.18
|
6.17
|
6.18
|
615,400
|
|
|
6/17/2025
|
-0.01 / -0.16%
|
6.20
|
6.28
|
6.13
|
6.18
|
6.21
|
6.18
|
825,400
|
|
|
6/16/2025
|
+0.14 / +2.31%
|
6.05
|
6.20
|
6.00
|
6.19
|
6.09
|
6.19
|
735,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|