|
|
Closing price on 1/20/2025
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
757,000 |
| Split-adjusted Price |
6.01 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
-0.04 / -0.66%
|
6.10
|
6.20
|
6.00
|
6.01
|
6.07
|
6.01
|
757,000
|
|
|
1/17/2025
|
-0.03 / -0.49%
|
6.10
|
6.10
|
6.01
|
6.05
|
6.07
|
6.05
|
835,000
|
|
|
1/16/2025
|
+0.05 / +0.83%
|
6.05
|
6.13
|
5.99
|
6.08
|
6.05
|
6.08
|
637,400
|
|
|
1/15/2025
|
+0.09 / +1.52%
|
5.94
|
6.07
|
5.93
|
6.03
|
6.01
|
6.03
|
761,200
|
|
|
1/14/2025
|
+0.05 / +0.85%
|
5.89
|
5.99
|
5.82
|
5.94
|
5.91
|
5.94
|
904,700
|
|
|
1/13/2025
|
0.00 / 0.00%
|
5.88
|
5.89
|
5.74
|
5.89
|
5.83
|
5.89
|
415,500
|
|
|
1/10/2025
|
-0.05 / -0.84%
|
5.97
|
5.99
|
5.82
|
5.89
|
5.89
|
5.89
|
600,600
|
|
|
1/9/2025
|
-0.06 / -1.00%
|
5.94
|
6.05
|
5.92
|
5.94
|
5.96
|
5.94
|
301,200
|
|
|
1/8/2025
|
+0.09 / +1.52%
|
5.88
|
6.03
|
5.88
|
6.00
|
5.95
|
6.00
|
433,800
|
|
|
1/7/2025
|
+0.01 / +0.17%
|
5.90
|
5.99
|
5.86
|
5.91
|
5.93
|
5.91
|
791,700
|
|
|
1/6/2025
|
-0.12 / -1.99%
|
6.07
|
6.09
|
5.90
|
5.90
|
6.01
|
5.90
|
822,500
|
|
|
1/3/2025
|
-0.21 / -3.37%
|
6.21
|
6.28
|
6.02
|
6.02
|
6.15
|
6.02
|
984,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.22
|
6.23
|
6.24
|
6.23
|
930,800
|
|
|
12/31/2024
|
-0.05 / -0.80%
|
6.25
|
6.29
|
6.22
|
6.23
|
6.25
|
6.23
|
478,600
|
|
|
12/30/2024
|
-0.11 / -1.72%
|
6.39
|
6.41
|
6.25
|
6.28
|
6.32
|
6.28
|
765,300
|
|
|
12/27/2024
|
-0.12 / -1.84%
|
6.58
|
6.58
|
6.39
|
6.39
|
6.44
|
6.39
|
495,800
|
|
|
12/26/2024
|
+0.16 / +2.52%
|
6.40
|
6.65
|
6.32
|
6.51
|
6.49
|
6.51
|
2,760,500
|
|
|
12/25/2024
|
+0.10 / +1.60%
|
6.25
|
6.40
|
6.24
|
6.35
|
6.33
|
6.35
|
1,573,800
|
|
|
12/24/2024
|
-0.05 / -0.79%
|
6.30
|
6.37
|
6.18
|
6.25
|
6.24
|
6.25
|
1,579,400
|
|
|
12/23/2024
|
+0.05 / +0.80%
|
6.35
|
6.39
|
6.29
|
6.30
|
6.33
|
6.30
|
904,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
6.25
|
6.33
|
6.22
|
6.25
|
6.27
|
6.25
|
1,973,500
|
|
|
12/19/2024
|
-0.28 / -4.29%
|
6.46
|
6.46
|
6.21
|
6.25
|
6.32
|
6.25
|
2,191,000
|
|
|
12/18/2024
|
+0.01 / +0.15%
|
6.53
|
6.60
|
6.46
|
6.53
|
6.51
|
6.53
|
1,424,800
|
|
|
12/17/2024
|
+0.14 / +2.19%
|
6.42
|
6.65
|
6.32
|
6.52
|
6.47
|
6.52
|
1,908,500
|
|
|
12/16/2024
|
+0.04 / +0.63%
|
6.39
|
6.46
|
6.32
|
6.38
|
6.38
|
6.38
|
972,200
|
|
|
12/13/2024
|
-0.04 / -0.63%
|
6.38
|
6.38
|
6.28
|
6.34
|
6.32
|
6.34
|
1,510,200
|
|
|
12/12/2024
|
-0.13 / -2.00%
|
6.48
|
6.61
|
6.38
|
6.38
|
6.51
|
6.38
|
1,218,200
|
|
|
12/11/2024
|
-0.15 / -2.25%
|
6.66
|
6.68
|
6.51
|
6.51
|
6.59
|
6.51
|
761,200
|
|
|
12/10/2024
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.58
|
6.66
|
6.66
|
6.66
|
1,187,400
|
|
|
12/9/2024
|
+0.18 / +2.78%
|
6.51
|
6.73
|
6.51
|
6.66
|
6.66
|
6.66
|
1,695,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|