|
|
Closing price on 5/6/2025
|
|
| Open |
6.00 |
| High |
6.06 |
| Low |
5.98 |
| Volume |
510,000 |
| Split-adjusted Price |
6.03 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.05 / +0.84%
|
6.00
|
6.06
|
5.98
|
6.03
|
6.02
|
6.03
|
510,000
|
|
|
5/5/2025
|
+0.10 / +1.70%
|
5.95
|
6.00
|
5.89
|
5.98
|
5.95
|
5.98
|
430,200
|
|
|
4/29/2025
|
-0.02 / -0.34%
|
5.93
|
6.00
|
5.80
|
5.88
|
5.90
|
5.88
|
318,000
|
|
|
4/28/2025
|
-0.03 / -0.51%
|
5.92
|
5.93
|
5.82
|
5.90
|
5.88
|
5.90
|
431,700
|
|
|
4/25/2025
|
-0.02 / -0.34%
|
5.97
|
5.97
|
5.86
|
5.93
|
5.91
|
5.93
|
446,900
|
|
|
4/24/2025
|
+0.03 / +0.51%
|
5.82
|
5.99
|
5.82
|
5.95
|
5.91
|
5.95
|
463,400
|
|
|
4/23/2025
|
+0.24 / +4.23%
|
5.75
|
5.98
|
5.72
|
5.92
|
5.85
|
5.92
|
717,600
|
|
|
4/22/2025
|
-0.24 / -4.05%
|
5.90
|
5.98
|
5.51
|
5.68
|
5.62
|
5.68
|
1,518,400
|
|
|
4/21/2025
|
-0.08 / -1.33%
|
6.02
|
6.11
|
5.90
|
5.92
|
5.97
|
5.92
|
630,100
|
|
|
4/18/2025
|
+0.34 / +6.01%
|
5.72
|
6.05
|
5.67
|
6.00
|
5.99
|
6.00
|
2,339,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|