EVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	50.86	50.91	50.86	50.88	50.88	0.02%	5,605
Mar 10, 2025	50.89	51.17	50.86	50.87	50.87	-	17,047
Mar 7, 2025	50.85	50.90	50.85	50.87	50.87	0.08%	14,892
Mar 6, 2025	50.89	50.89	50.83	50.83	50.83	-0.04%	7,797
Mar 5, 2025	50.86	50.86	50.82	50.85	50.85	-0.05%	4,704
Mar 4, 2025	50.85	51.06	50.84	50.88	50.88	0.03%	313,684
Mar 3, 2025	50.83	50.93	50.83	50.86	50.86	0.08%	7,621
Feb 28, 2025	50.88	50.88	50.80	50.82	50.82	-0.29%	3,825
Feb 27, 2025	50.95	50.99	50.94	50.97	50.79	0.07%	4,477
Feb 26, 2025	50.93	51.05	50.92	50.94	50.76	-0.01%	3,603
Feb 25, 2025	50.91	50.94	50.91	50.94	50.76	0.06%	4,969
Feb 24, 2025	50.90	50.93	50.88	50.91	50.73	0.01%	222,051
Feb 21, 2025	50.88	50.93	50.87	50.91	50.73	0.06%	13,022
Feb 20, 2025	50.87	50.88	50.87	50.87	50.70	0.03%	18,274
Feb 19, 2025	50.88	50.88	50.84	50.86	50.68	0.03%	35,267
Feb 18, 2025	50.83	50.85	50.82	50.84	50.67	0.07%	14,118
Feb 14, 2025	50.83	50.83	50.81	50.81	50.63	-	4,519
Feb 13, 2025	50.81	50.83	50.80	50.81	50.63	0.06%	3,088
Feb 12, 2025	50.80	50.81	50.78	50.78	50.60	-0.08%	18,000
Feb 11, 2025	50.91	50.92	50.80	50.82	50.64	-0.06%	33,065
Feb 10, 2025	50.78	50.97	50.78	50.85	50.67	0.10%	23,108
Feb 7, 2025	50.79	50.80	50.72	50.80	50.62	-	156,934
Feb 6, 2025	50.81	50.81	50.74	50.80	50.62	-0.02%	42,821
Feb 5, 2025	50.80	50.83	50.79	50.81	50.63	0.07%	3,040
Feb 4, 2025	50.78	50.82	50.77	50.78	50.60	-0.07%	4,108
Feb 3, 2025	50.77	51.01	50.76	50.81	50.63	0.07%	91,722
Jan 31, 2025	50.75	50.79	50.66	50.78	50.60	-0.35%	4,932
Jan 30, 2025	50.93	50.98	50.93	50.96	50.58	0.10%	8,529
Jan 29, 2025	50.87	50.96	50.87	50.91	50.53	-0.01%	45,880
Jan 28, 2025	50.92	50.92	50.90	50.91	50.54	-	8,569
Jan 27, 2025	50.91	50.95	50.90	50.91	50.54	0.06%	11,608
Jan 24, 2025	50.89	50.89	50.87	50.88	50.51	-	18,499
Jan 23, 2025	50.86	50.89	50.83	50.88	50.51	0.08%	25,896
Jan 22, 2025	50.86	50.90	50.83	50.84	50.47	-0.04%	7,814
Jan 21, 2025	50.85	50.87	50.84	50.86	50.49	0.09%	2,995
Jan 17, 2025	50.79	50.84	50.79	50.82	50.44	0.02%	13,657
Jan 16, 2025	50.82	50.88	50.81	50.81	50.43	0.04%	2,817
Jan 15, 2025	50.76	50.79	50.76	50.79	50.41	0.05%	23,730
Jan 14, 2025	50.77	50.79	50.74	50.76	50.39	-	26,861
Jan 13, 2025	50.76	50.78	50.75	50.76	50.39	0.01%	17,772
Jan 10, 2025	50.76	50.76	50.72	50.76	50.38	0.06%	3,730
Jan 8, 2025	50.75	50.76	50.72	50.73	50.35	0.02%	6,746
Jan 7, 2025	50.74	50.74	50.68	50.72	50.34	-0.05%	22,707
Jan 6, 2025	50.74	50.74	50.70	50.74	50.37	0.08%	8,136
Jan 3, 2025	50.69	50.73	50.69	50.70	50.33	0.02%	3,778
Jan 2, 2025	50.72	50.75	50.67	50.69	50.32	-	22,854
Dec 31, 2024	50.69	50.74	50.69	50.69	50.32	-	1,079
Dec 30, 2024	50.71	50.73	50.69	50.69	50.32	-0.02%	510
Dec 27, 2024	50.71	50.73	50.69	50.70	50.33	0.02%	16,191
Dec 26, 2024	50.67	50.70	50.66	50.69	50.32	0.04%	46,828