|
|
Closing price on 6/3/2025
|
|
| Open |
6.54 |
| High |
6.56 |
| Low |
6.38 |
| Volume |
879,400 |
| Split-adjusted Price |
6.39 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
-0.11 / -1.69%
|
6.54
|
6.56
|
6.38
|
6.39
|
6.43
|
6.39
|
879,400
|
|
|
6/2/2025
|
+0.17 / +2.69%
|
6.34
|
6.60
|
6.30
|
6.50
|
6.48
|
6.50
|
1,258,000
|
|
|
5/30/2025
|
+0.03 / +0.48%
|
6.33
|
6.43
|
6.20
|
6.33
|
6.30
|
6.33
|
1,263,700
|
|
|
5/29/2025
|
0.00 / 0.00%
|
6.36
|
6.40
|
6.23
|
6.30
|
6.33
|
6.30
|
1,222,900
|
|
|
5/28/2025
|
-0.21 / -3.23%
|
6.59
|
6.75
|
6.22
|
6.30
|
6.45
|
6.30
|
3,069,000
|
|
|
5/27/2025
|
+0.11 / +1.72%
|
6.40
|
6.57
|
6.33
|
6.51
|
6.49
|
6.51
|
1,661,800
|
|
|
5/26/2025
|
+0.33 / +5.44%
|
6.02
|
6.43
|
5.88
|
6.40
|
6.25
|
6.40
|
1,635,600
|
|
|
5/23/2025
|
+0.08 / +1.34%
|
6.04
|
6.07
|
5.94
|
6.07
|
5.99
|
6.07
|
364,500
|
|
|
5/22/2025
|
-0.07 / -1.16%
|
6.06
|
6.10
|
5.93
|
5.99
|
6.01
|
5.99
|
613,500
|
|
|
5/21/2025
|
-0.05 / -0.82%
|
6.14
|
6.15
|
5.69
|
6.06
|
6.02
|
6.06
|
690,000
|
|
|
5/20/2025
|
0.00 / 0.00%
|
6.11
|
6.16
|
6.08
|
6.11
|
6.11
|
6.11
|
331,000
|
|
|
5/19/2025
|
-0.04 / -0.65%
|
6.15
|
6.16
|
6.09
|
6.11
|
6.12
|
6.11
|
512,000
|
|
|
5/16/2025
|
+0.04 / +0.65%
|
6.15
|
6.16
|
6.11
|
6.15
|
6.13
|
6.15
|
436,000
|
|
|
5/15/2025
|
+0.02 / +0.33%
|
6.14
|
6.20
|
6.04
|
6.11
|
6.11
|
6.11
|
516,700
|
|
|
5/14/2025
|
-0.01 / -0.16%
|
6.13
|
6.16
|
6.08
|
6.09
|
6.10
|
6.09
|
431,800
|
|
|
5/13/2025
|
-0.06 / -0.97%
|
6.17
|
6.24
|
6.10
|
6.10
|
6.14
|
6.10
|
655,600
|
|
|
5/12/2025
|
+0.10 / +1.65%
|
6.06
|
6.18
|
6.03
|
6.16
|
6.10
|
6.16
|
731,400
|
|
|
5/9/2025
|
-0.01 / -0.16%
|
6.09
|
6.24
|
6.06
|
6.06
|
6.12
|
6.06
|
735,200
|
|
|
5/8/2025
|
+0.01 / +0.17%
|
6.07
|
6.09
|
6.01
|
6.07
|
6.05
|
6.07
|
615,200
|
|
|
5/7/2025
|
+0.03 / +0.50%
|
6.03
|
6.10
|
6.01
|
6.06
|
6.06
|
6.06
|
575,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|