|
|
Closing price on 4/17/2025
|
|
| Open |
5.44 |
| High |
5.66 |
| Low |
5.39 |
| Volume |
506,900 |
| Split-adjusted Price |
5.66 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.20 / +3.66%
|
5.44
|
5.66
|
5.39
|
5.66
|
5.47
|
5.66
|
506,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
5.47
|
5.57
|
5.45
|
5.46
|
5.50
|
5.46
|
481,900
|
|
|
4/15/2025
|
-0.01 / -0.18%
|
5.45
|
5.59
|
5.39
|
5.46
|
5.48
|
5.46
|
466,400
|
|
|
4/14/2025
|
+0.07 / +1.30%
|
5.50
|
5.52
|
5.41
|
5.47
|
5.48
|
5.47
|
830,100
|
|
|
4/11/2025
|
+0.20 / +3.85%
|
5.56
|
5.56
|
5.27
|
5.40
|
5.48
|
5.40
|
2,760,600
|
|
|
4/10/2025
|
+0.34 / +7.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
82,500
|
|
|
4/9/2025
|
-0.36 / -6.90%
|
4.86
|
5.05
|
4.86
|
4.86
|
4.88
|
4.86
|
2,426,600
|
|
|
4/8/2025
|
-0.39 / -6.95%
|
5.30
|
5.50
|
5.22
|
5.22
|
5.26
|
5.22
|
864,800
|
|
|
4/4/2025
|
-0.42 / -6.97%
|
5.61
|
5.68
|
5.61
|
5.61
|
5.61
|
5.61
|
3,507,600
|
|
|
4/3/2025
|
-0.45 / -6.94%
|
6.12
|
6.30
|
6.03
|
6.03
|
6.05
|
6.03
|
2,516,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.45
|
6.48
|
6.50
|
6.48
|
730,700
|
|
|
4/1/2025
|
+0.11 / +1.73%
|
6.80
|
6.80
|
6.48
|
6.48
|
6.63
|
6.48
|
1,896,700
|
|
|
3/31/2025
|
+0.12 / +1.92%
|
6.25
|
6.48
|
6.25
|
6.37
|
6.36
|
6.37
|
807,200
|
|
|
3/28/2025
|
+0.01 / +0.16%
|
6.24
|
6.35
|
6.22
|
6.25
|
6.29
|
6.25
|
978,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.26
|
6.26
|
6.17
|
6.24
|
6.22
|
6.24
|
393,300
|
|
|
3/26/2025
|
-0.01 / -0.16%
|
6.28
|
6.30
|
6.23
|
6.24
|
6.26
|
6.24
|
420,700
|
|
|
3/25/2025
|
0.00 / 0.00%
|
6.26
|
6.35
|
6.25
|
6.25
|
6.28
|
6.25
|
465,500
|
|
|
3/24/2025
|
+0.07 / +1.13%
|
6.38
|
6.38
|
6.19
|
6.25
|
6.23
|
6.25
|
666,200
|
|
|
3/21/2025
|
-0.16 / -2.52%
|
6.35
|
6.40
|
6.16
|
6.18
|
6.26
|
6.18
|
1,443,600
|
|
|
3/20/2025
|
-0.12 / -1.86%
|
6.45
|
6.50
|
6.28
|
6.34
|
6.33
|
6.34
|
1,301,100
|
|
|
3/19/2025
|
-0.05 / -0.77%
|
6.51
|
6.53
|
6.40
|
6.46
|
6.46
|
6.46
|
549,400
|
|
|
3/18/2025
|
+0.01 / +0.15%
|
6.55
|
6.79
|
6.51
|
6.51
|
6.66
|
6.51
|
1,397,300
|
|
|
3/17/2025
|
+0.12 / +1.88%
|
6.45
|
6.52
|
6.39
|
6.50
|
6.44
|
6.50
|
779,800
|
|
|
3/14/2025
|
+0.03 / +0.47%
|
6.35
|
6.49
|
6.32
|
6.38
|
6.41
|
6.38
|
664,200
|
|
|
3/13/2025
|
-0.08 / -1.24%
|
6.43
|
6.46
|
6.30
|
6.35
|
6.37
|
6.35
|
912,700
|
|
|
3/12/2025
|
-0.05 / -0.77%
|
6.55
|
6.55
|
6.38
|
6.43
|
6.43
|
6.43
|
551,500
|
|
|
3/11/2025
|
+0.03 / +0.47%
|
6.30
|
6.50
|
6.30
|
6.48
|
6.39
|
6.48
|
617,100
|
|
|
3/10/2025
|
+0.08 / +1.26%
|
6.40
|
6.54
|
6.34
|
6.45
|
6.43
|
6.45
|
1,018,900
|
|
|
3/7/2025
|
+0.02 / +0.31%
|
6.37
|
6.53
|
6.35
|
6.37
|
6.44
|
6.37
|
842,200
|
|
|
3/6/2025
|
+0.05 / +0.79%
|
6.31
|
6.38
|
6.29
|
6.35
|
6.32
|
6.35
|
851,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|