|
|
Closing price on 4/2/2025
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.45 |
| Volume |
730,700 |
| Split-adjusted Price |
6.48 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|