EVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2024	50.87	50.87	50.82	50.84	50.84	0.06%	2,378
Nov 22, 2024	50.80	50.82	50.78	50.81	50.81	0.02%	3,649
Nov 21, 2024	50.79	50.80	50.77	50.80	50.80	0.02%	2,500
Nov 20, 2024	50.80	50.80	50.79	50.79	50.79	0.02%	400
Nov 19, 2024	50.78	50.80	50.78	50.78	50.78	0.02%	3,300
Nov 18, 2024	50.81	50.81	50.75	50.77	50.77	-	11,048
Nov 15, 2024	50.73	50.77	50.73	50.77	50.77	0.02%	1,500
Nov 14, 2024	50.77	50.77	50.74	50.76	50.76	-	1,700
Nov 13, 2024	51.03	51.03	50.75	50.76	50.76	0.08%	9,400
Nov 12, 2024	50.70	50.80	50.62	50.72	50.72	-0.04%	33,405
Nov 11, 2024	50.70	50.75	50.70	50.74	50.74	0.04%	625
Nov 8, 2024	50.72	50.72	50.70	50.72	50.72	-0.02%	2,900
Nov 7, 2024	50.72	50.73	50.63	50.73	50.73	0.08%	2,045
Nov 6, 2024	50.68	50.69	50.68	50.69	50.69	-	1,300
Nov 5, 2024	50.71	50.71	50.58	50.69	50.69	-	3,000
Nov 4, 2024	50.68	50.71	50.68	50.69	50.69	0.08%	1,710
Nov 1, 2024	50.64	50.65	50.63	50.65	50.65	0.02%	1,900
Oct 31, 2024	50.62	50.64	50.60	50.64	50.64	-0.33%	1,604
Oct 30, 2024	50.80	50.81	50.80	50.81	50.60	-0.02%	1,400
Oct 29, 2024	50.84	50.84	50.80	50.82	50.61	0.08%	45,200
Oct 28, 2024	50.79	50.82	50.72	50.78	50.57	-0.04%	4,324
Oct 25, 2024	50.79	50.80	50.79	50.80	50.59	-0.04%	1,000
Oct 24, 2024	50.79	50.82	50.78	50.82	50.61	0.08%	8,700
Oct 23, 2024	50.77	50.79	50.77	50.78	50.56	0.04%	21,200
Oct 22, 2024	50.75	50.76	50.75	50.76	50.55	-0.02%	400
Oct 21, 2024	50.77	50.79	50.74	50.77	50.55	-0.02%	37,400
Oct 18, 2024	50.78	50.78	50.77	50.78	50.57	0.02%	25,300
Oct 17, 2024	50.76	50.77	50.73	50.77	50.56	0.02%	1,723
Oct 16, 2024	50.77	50.77	50.75	50.76	50.54	0.02%	900
Oct 15, 2024	50.76	50.77	50.73	50.75	50.54	0.04%	4,600
Oct 14, 2024	50.74	50.74	50.72	50.73	50.51	0.02%	2,900
Oct 11, 2024	50.71	50.72	50.71	50.72	50.51	0.04%	741
Oct 10, 2024	50.70	50.70	50.67	50.70	50.48	0.06%	1,500
Oct 9, 2024	50.67	50.67	50.67	50.67	50.46	-0.04%	300
Oct 8, 2024	50.67	50.69	50.66	50.69	50.48	0.06%	3,700
Oct 7, 2024	50.68	50.68	50.64	50.66	50.45	-	1,100
Oct 4, 2024	50.66	50.68	50.66	50.66	50.45	-0.10%	2,439
Oct 3, 2024	50.71	50.71	50.70	50.71	50.50	0.02%	6,200
Oct 2, 2024	50.70	50.70	50.70	50.70	50.49	0.02%	101
Oct 1, 2024	50.68	50.69	50.67	50.69	50.48	-0.06%	1,400
Sep 30, 2024	50.69	50.72	50.68	50.72	50.51	-0.33%	24,900
Sep 27, 2024	50.89	50.89	50.89	50.89	50.45	0.02%	209
Sep 26, 2024	50.90	50.90	50.88	50.88	50.44	-	125
Sep 25, 2024	50.88	50.88	50.85	50.88	50.44	-0.02%	6,200
Sep 24, 2024	50.86	50.89	50.86	50.89	50.45	0.06%	3,600
Sep 23, 2024	50.86	50.86	50.85	50.86	50.42	0.04%	2,516
Sep 20, 2024	50.84	50.84	50.84	50.84	50.40	0.04%	227
Sep 19, 2024	50.84	50.84	50.77	50.82	50.38	0.02%	9,836
Sep 18, 2024	50.79	50.82	50.79	50.81	50.38	0.04%	1,400
Sep 17, 2024	50.80	50.81	50.76	50.79	50.35	-0.04%	11,200
Sep 16, 2024	50.77	50.81	50.76	50.81	50.37	0.08%	8,500
Sep 13, 2024	50.76	50.77	50.69	50.77	50.33	0.08%	4,232
Sep 12, 2024	50.70	50.73	50.70	50.73	50.29	-	300
Sep 11, 2024	50.69	50.73	50.69	50.73	50.29	-0.04%	4,200
Sep 10, 2024	50.74	50.75	50.74	50.75	50.31	0.08%	1,330
Sep 9, 2024	50.70	50.71	50.68	50.71	50.27	0.04%	1,329
Sep 6, 2024	50.68	50.69	50.67	50.69	50.25	0.04%	814
Sep 5, 2024	50.64	50.67	50.64	50.67	50.23	0.02%	900
Sep 4, 2024	50.62	50.66	50.61	50.66	50.23	0.12%	10,600
Sep 3, 2024	50.60	50.62	50.59	50.60	50.17	-0.02%	34,300
Aug 30, 2024	50.58	50.61	50.58	50.61	50.18	-0.45%	400
Aug 29, 2024	50.86	50.86	50.84	50.84	50.17	0.02%	800
Aug 28, 2024	50.79	50.93	50.79	50.83	50.16	0.06%	12,500
Aug 27, 2024	50.80	50.80	50.80	50.80	50.13	0.06%	100
Aug 26, 2024	50.78	50.78	50.77	50.77	50.10	-	207
Aug 23, 2024	50.75	50.77	50.73	50.77	50.10	0.10%	3,400
Aug 22, 2024	50.72	50.84	50.72	50.72	50.05	-0.04%	6,600
Aug 21, 2024	50.74	50.76	50.73	50.74	50.07	0.04%	1,400
Aug 20, 2024	50.69	50.72	50.69	50.72	50.05	0.06%	1,334
Aug 19, 2024	50.67	50.69	50.67	50.69	50.02	-0.02%	1,400
Aug 16, 2024	50.69	50.70	50.69	50.70	50.03	0.10%	500
Aug 15, 2024	50.66	50.67	50.65	50.65	49.98	-0.04%	3,018
Aug 14, 2024	50.69	50.70	50.65	50.67	50.00	0.02%	2,333
Aug 13, 2024	50.63	50.67	50.63	50.66	49.99	0.02%	14,430
Aug 12, 2024	50.67	50.67	50.62	50.65	49.98	0.08%	6,424
Aug 9, 2024	50.64	50.64	50.60	50.61	49.94	-0.04%	1,017
Aug 8, 2024	50.61	50.63	50.61	50.63	49.96	0.08%	3,006
Aug 7, 2024	50.62	50.62	50.59	50.59	49.92	0.06%	828
Aug 6, 2024	50.58	50.59	50.53	50.56	49.89	-0.16%	5,548
Aug 5, 2024	50.59	50.71	50.59	50.64	49.97	-	8,002
Aug 2, 2024	50.79	50.79	50.63	50.64	49.97	0.18%	7,900
Aug 1, 2024	50.56	50.56	50.51	50.55	49.88	0.04%	6,629
Jul 31, 2024	50.54	50.54	50.49	50.53	49.86	-0.43%	5,208
Jul 30, 2024	50.73	50.75	50.73	50.75	49.84	0.04%	834
Jul 29, 2024	50.74	50.80	50.70	50.73	49.82	0.02%	4,422
Jul 26, 2024	50.72	50.72	50.72	50.72	49.81	0.06%	220
Jul 25, 2024	50.69	50.72	50.69	50.69	49.78	0.02%	3,036
Jul 24, 2024	50.65	50.68	50.65	50.68	49.77	0.02%	200
Jul 23, 2024	50.64	50.69	50.64	50.67	49.76	0.04%	4,500
Jul 22, 2024	50.66	50.66	50.63	50.65	49.74	0.02%	1,021
Jul 19, 2024	50.61	50.64	50.61	50.64	49.73	0.06%	105
Jul 18, 2024	50.60	50.66	50.60	50.61	49.70	-0.04%	3,200
Jul 17, 2024	50.64	50.65	50.60	50.63	49.72	-	1,300
Jul 16, 2024	50.59	50.63	50.59	50.63	49.72	0.06%	516
Jul 15, 2024	50.58	50.62	50.58	50.60	49.69	0.04%	3,500
Jul 12, 2024	50.58	50.58	50.55	50.58	49.67	0.02%	5,633
Jul 11, 2024	50.54	50.57	50.54	50.57	49.66	0.08%	243
Jul 10, 2024	50.55	50.56	50.52	50.53	49.62	-	5,200
Jul 9, 2024	50.50	50.53	50.50	50.53	49.62	0.04%	1,010
Jul 8, 2024	50.52	50.52	50.50	50.51	49.60	-0.02%	7,807