|
|
Closing price on 3/6/2025
|
|
| Open |
6.31 |
| High |
6.38 |
| Low |
6.29 |
| Volume |
851,300 |
| Split-adjusted Price |
6.35 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.05 / +0.79%
|
6.31
|
6.38
|
6.29
|
6.35
|
6.32
|
6.35
|
851,300
|
|
|
3/5/2025
|
-0.24 / -3.67%
|
6.54
|
6.62
|
6.28
|
6.30
|
6.43
|
6.30
|
1,463,800
|
|
|
3/4/2025
|
-0.16 / -2.39%
|
6.71
|
6.75
|
6.52
|
6.54
|
6.62
|
6.54
|
1,545,400
|
|
|
3/3/2025
|
-0.13 / -1.90%
|
6.86
|
6.90
|
6.70
|
6.70
|
6.78
|
6.70
|
1,329,400
|
|
|
2/28/2025
|
-0.03 / -0.44%
|
7.05
|
7.05
|
6.74
|
6.83
|
6.89
|
6.83
|
2,044,000
|
|
|
2/27/2025
|
+0.44 / +6.85%
|
6.53
|
6.86
|
6.52
|
6.86
|
6.83
|
6.86
|
4,140,900
|
|
|
2/26/2025
|
+0.08 / +1.26%
|
6.40
|
6.44
|
6.30
|
6.42
|
6.37
|
6.42
|
946,000
|
|
|
2/25/2025
|
-0.06 / -0.94%
|
6.43
|
6.49
|
6.32
|
6.34
|
6.40
|
6.34
|
823,500
|
|
|
2/24/2025
|
+0.06 / +0.95%
|
6.35
|
6.42
|
6.31
|
6.40
|
6.36
|
6.40
|
609,200
|
|
|
2/21/2025
|
-0.12 / -1.86%
|
6.45
|
6.45
|
6.32
|
6.34
|
6.39
|
6.34
|
918,400
|
|
|
2/20/2025
|
-0.01 / -0.15%
|
6.50
|
6.53
|
6.40
|
6.46
|
6.46
|
6.46
|
735,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:19:59 PM
|
|
|
|
|