EVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	50.95	50.96	50.90	50.93	50.93	0.08%	120,843
Jun 17, 2025	50.91	50.91	50.88	50.89	50.89	-0.03%	6,816
Jun 16, 2025	50.90	51.02	50.87	50.91	50.91	0.05%	17,812
Jun 13, 2025	50.86	50.89	50.86	50.88	50.88	0.01%	9,847
Jun 12, 2025	50.90	50.92	50.84	50.88	50.88	-0.01%	78,879
Jun 11, 2025	50.85	50.90	50.85	50.88	50.88	-	22,871
Jun 10, 2025	50.88	50.88	50.83	50.88	50.88	0.04%	16,816
Jun 9, 2025	50.82	50.87	50.73	50.86	50.86	0.08%	9,493
Jun 6, 2025	50.82	50.83	50.80	50.82	50.82	-0.06%	7,852
Jun 5, 2025	50.86	50.86	50.81	50.85	50.85	0.03%	23,715
Jun 4, 2025	50.81	50.85	50.71	50.84	50.84	0.09%	26,191
Jun 3, 2025	50.82	50.83	50.77	50.79	50.79	-0.03%	199,221
Jun 2, 2025	50.80	50.81	50.70	50.81	50.81	-	15,876
May 30, 2025	50.79	50.83	50.75	50.81	50.81	-0.28%	72,162
May 29, 2025	50.97	50.98	50.91	50.95	50.78	0.06%	41,174
May 28, 2025	50.94	50.94	50.85	50.92	50.75	0.02%	32,609
May 27, 2025	50.87	51.26	50.87	50.91	50.74	0.01%	66,079
May 23, 2025	50.95	51.01	50.89	50.91	50.74	-0.03%	512,842
May 22, 2025	50.87	50.96	50.86	50.92	50.75	0.09%	14,650
May 21, 2025	50.86	50.90	50.86	50.87	50.71	-0.02%	46,901
May 20, 2025	50.87	50.90	50.87	50.89	50.72	0.05%	10,008
May 19, 2025	50.89	50.89	50.84	50.86	50.69	-	6,073
May 16, 2025	50.87	50.87	50.84	50.86	50.69	0.04%	3,376
May 15, 2025	50.84	50.86	50.82	50.84	50.67	0.05%	75,171
May 14, 2025	50.85	50.85	50.82	50.82	50.65	-0.01%	39,438
May 13, 2025	50.85	50.85	50.80	50.82	50.65	0.10%	15,268
May 12, 2025	50.82	50.83	50.77	50.77	50.60	-0.08%	16,677
May 9, 2025	50.79	50.93	50.79	50.81	50.64	-0.10%	41,087
May 8, 2025	50.87	50.91	50.78	50.86	50.69	0.13%	12,411
May 7, 2025	50.80	50.82	50.79	50.80	50.63	0.01%	16,827
May 6, 2025	50.76	50.81	50.76	50.79	50.62	0.05%	120,473
May 5, 2025	50.79	50.86	50.76	50.77	50.60	0.02%	7,691
May 2, 2025	50.74	50.76	50.74	50.76	50.59	-0.01%	3,271
May 1, 2025	50.84	50.84	50.75	50.76	50.59	-0.03%	9,113
Apr 30, 2025	50.79	50.85	50.75	50.78	50.61	-0.37%	8,435
Apr 29, 2025	51.00	51.00	50.93	50.97	50.59	-0.09%	4,642
Apr 28, 2025	50.95	51.04	50.93	51.01	50.64	0.20%	26,820
Apr 25, 2025	50.90	50.92	50.87	50.91	50.54	0.05%	4,881
Apr 24, 2025	50.90	51.00	50.86	50.89	50.51	0.17%	46,155
Apr 23, 2025	50.84	50.86	50.78	50.80	50.43	-0.15%	6,717
Apr 22, 2025	50.86	50.88	50.83	50.88	50.51	0.02%	5,218
Apr 21, 2025	50.83	50.87	50.82	50.87	50.50	0.06%	43,624
Apr 17, 2025	50.82	50.92	50.80	50.84	50.46	0.07%	8,945
Apr 16, 2025	50.82	50.82	50.72	50.80	50.43	-	54,093
Apr 15, 2025	50.80	50.81	50.78	50.80	50.43	0.05%	4,678
Apr 14, 2025	50.79	50.80	50.67	50.78	50.40	0.14%	10,092
Apr 11, 2025	50.71	50.74	50.54	50.70	50.33	0.05%	8,749
Apr 10, 2025	50.75	50.77	50.60	50.68	50.31	-0.24%	52,533
Apr 9, 2025	50.74	52.54	50.67	50.80	50.42	0.01%	66,495
Apr 8, 2025	50.78	50.84	50.67	50.79	50.42	-0.02%	57,719