EVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.82	50.83	50.77	50.77	50.77	-0.08%	16,677
May 9, 2025	50.79	50.93	50.79	50.81	50.81	-0.10%	41,087
May 8, 2025	50.87	50.91	50.78	50.86	50.86	0.13%	12,411
May 7, 2025	50.80	50.82	50.79	50.80	50.80	0.01%	16,827
May 6, 2025	50.76	50.81	50.76	50.79	50.79	0.05%	120,473
May 5, 2025	50.79	50.86	50.76	50.77	50.77	0.02%	7,691
May 2, 2025	50.74	50.76	50.74	50.76	50.76	-0.01%	3,271
May 1, 2025	50.84	50.84	50.75	50.76	50.76	-0.03%	9,113
Apr 30, 2025	50.79	50.85	50.75	50.78	50.78	-0.37%	8,435
Apr 29, 2025	51.00	51.00	50.93	50.97	50.76	-0.09%	4,642
Apr 28, 2025	50.95	51.04	50.93	51.01	50.81	0.20%	26,820
Apr 25, 2025	50.90	50.92	50.87	50.91	50.71	0.05%	4,881
Apr 24, 2025	50.90	51.00	50.86	50.89	50.68	0.17%	46,155
Apr 23, 2025	50.84	50.86	50.78	50.80	50.60	-0.15%	6,717
Apr 22, 2025	50.86	50.88	50.83	50.88	50.67	0.02%	5,218
Apr 21, 2025	50.83	50.87	50.82	50.87	50.66	0.06%	43,624
Apr 17, 2025	50.82	50.92	50.80	50.84	50.63	0.07%	8,945
Apr 16, 2025	50.82	50.82	50.72	50.80	50.60	-	54,093
Apr 15, 2025	50.80	50.81	50.78	50.80	50.60	0.05%	4,678
Apr 14, 2025	50.79	50.80	50.67	50.78	50.57	0.14%	10,092
Apr 11, 2025	50.71	50.74	50.54	50.70	50.50	0.05%	8,749
Apr 10, 2025	50.75	50.77	50.60	50.68	50.47	-0.24%	52,533
Apr 9, 2025	50.74	52.54	50.67	50.80	50.59	0.01%	66,495
Apr 8, 2025	50.78	50.84	50.67	50.79	50.59	-0.02%	57,719
Apr 7, 2025	50.81	50.91	50.73	50.80	50.60	-0.07%	235,236
Apr 4, 2025	50.87	50.98	50.80	50.84	50.63	0.03%	267,340
Apr 3, 2025	50.82	50.83	50.67	50.82	50.62	0.04%	23,523
Apr 2, 2025	50.80	50.82	50.80	50.80	50.60	-0.01%	24,463
Apr 1, 2025	50.80	50.83	50.80	50.81	50.60	0.02%	3,018
Mar 31, 2025	50.89	50.89	50.77	50.80	50.59	-0.34%	4,108
Mar 28, 2025	50.98	51.08	50.94	50.97	50.58	0.06%	21,930
Mar 27, 2025	50.99	51.06	50.93	50.94	50.55	-0.02%	7,404
Mar 26, 2025	50.94	51.05	50.93	50.95	50.56	0.04%	85,382
Mar 25, 2025	50.96	51.06	50.93	50.93	50.54	-0.04%	14,321
Mar 24, 2025	51.00	51.00	50.92	50.95	50.56	-	21,915
Mar 21, 2025	50.93	50.96	50.90	50.95	50.56	0.12%	55,034
Mar 20, 2025	50.89	50.92	50.88	50.89	50.50	-	8,683
Mar 19, 2025	50.88	50.93	50.87	50.89	50.50	0.02%	31,288
Mar 18, 2025	50.88	50.91	50.86	50.88	50.49	0.04%	7,269
Mar 17, 2025	50.89	50.91	50.86	50.86	50.47	0.04%	4,261
Mar 14, 2025	50.89	50.89	50.84	50.84	50.45	-0.06%	16,879
Mar 13, 2025	50.86	50.90	50.86	50.87	50.48	-0.06%	6,740
Mar 12, 2025	50.87	50.92	50.86	50.90	50.51	0.04%	30,336
Mar 11, 2025	50.86	50.91	50.86	50.88	50.49	0.02%	5,605
Mar 10, 2025	50.89	51.17	50.86	50.87	50.48	-	17,047
Mar 7, 2025	50.85	50.90	50.85	50.87	50.48	0.08%	14,892
Mar 6, 2025	50.89	50.89	50.83	50.83	50.44	-0.04%	7,797
Mar 5, 2025	50.86	50.86	50.82	50.85	50.46	-0.05%	4,704
Mar 4, 2025	50.85	51.06	50.84	50.88	50.49	0.03%	313,684
Mar 3, 2025	50.83	50.93	50.83	50.86	50.47	0.08%	7,621