|
|
Closing price on 2/19/2025
|
|
| Open |
6.30 |
| High |
6.51 |
| Low |
6.27 |
| Volume |
2,051,800 |
| Split-adjusted Price |
6.47 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.20 / +3.19%
|
6.30
|
6.51
|
6.27
|
6.47
|
6.43
|
6.47
|
2,051,800
|
|
|
2/18/2025
|
-0.02 / -0.32%
|
6.32
|
6.38
|
6.27
|
6.27
|
6.32
|
6.27
|
960,700
|
|
|
2/17/2025
|
+0.16 / +2.61%
|
6.13
|
6.38
|
6.13
|
6.29
|
6.27
|
6.29
|
1,653,200
|
|
|
2/14/2025
|
-0.07 / -1.13%
|
6.20
|
6.22
|
6.10
|
6.13
|
6.15
|
6.13
|
1,317,100
|
|
|
2/13/2025
|
+0.11 / +1.81%
|
6.09
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
1,612,500
|
|
|
2/12/2025
|
+0.04 / +0.66%
|
6.06
|
6.15
|
6.06
|
6.09
|
6.11
|
6.09
|
1,399,300
|
|
|
2/11/2025
|
-0.07 / -1.14%
|
6.14
|
6.15
|
6.05
|
6.05
|
6.11
|
6.05
|
1,279,600
|
|
|
2/10/2025
|
-0.14 / -2.24%
|
6.25
|
6.25
|
6.08
|
6.12
|
6.14
|
6.12
|
1,280,500
|
|
|
2/7/2025
|
-0.08 / -1.26%
|
6.30
|
6.34
|
6.25
|
6.26
|
6.28
|
6.26
|
1,332,000
|
|
|
2/6/2025
|
-0.03 / -0.47%
|
6.38
|
6.38
|
6.26
|
6.34
|
6.30
|
6.34
|
1,285,400
|
|
|
2/5/2025
|
+0.16 / +2.58%
|
6.23
|
6.43
|
6.23
|
6.37
|
6.33
|
6.37
|
1,892,900
|
|
|
2/4/2025
|
+0.06 / +0.98%
|
6.16
|
6.25
|
6.16
|
6.21
|
6.20
|
6.21
|
1,133,000
|
|
|
2/3/2025
|
+0.01 / +0.16%
|
6.02
|
6.17
|
6.02
|
6.15
|
6.13
|
6.15
|
877,800
|
|
|
1/24/2025
|
+0.11 / +1.82%
|
6.00
|
6.15
|
6.00
|
6.14
|
6.10
|
6.14
|
885,900
|
|
|
1/23/2025
|
+0.03 / +0.50%
|
6.09
|
6.09
|
6.00
|
6.03
|
6.03
|
6.03
|
775,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.00
|
6.09
|
6.00
|
6.00
|
6.03
|
6.00
|
810,200
|
|
|
1/21/2025
|
-0.01 / -0.17%
|
6.02
|
6.06
|
5.98
|
6.00
|
6.01
|
6.00
|
720,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|