EVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.85	50.88	50.85	50.86	50.86	-0.03%	17,282
Mar 26, 2026	50.86	50.89	50.84	50.88	50.88	0.04%	90,465
Mar 25, 2026	50.89	50.90	50.84	50.86	50.86	0.01%	238,904
Mar 24, 2026	50.87	50.87	50.82	50.86	50.86	-0.04%	190,211
Mar 23, 2026	50.87	50.89	50.86	50.88	50.88	0.04%	444,906
Mar 20, 2026	50.87	50.93	50.83	50.86	50.86	-0.01%	11,099
Mar 19, 2026	50.85	50.87	50.75	50.86	50.86	-0.05%	15,669
Mar 18, 2026	50.88	50.90	50.85	50.89	50.89	-0.03%	4,728
Mar 17, 2026	50.89	50.92	50.86	50.90	50.90	0.04%	14,793
Mar 16, 2026	50.85	50.88	50.83	50.88	50.88	0.09%	16,606
Mar 13, 2026	50.88	50.88	50.82	50.84	50.84	-0.01%	70,901
Mar 12, 2026	50.85	50.87	50.83	50.84	50.84	-0.02%	30,843
Mar 11, 2026	50.87	50.88	50.85	50.85	50.85	-0.05%	22,037
Mar 10, 2026	50.90	50.90	50.87	50.88	50.88	0.02%	46,910
Mar 9, 2026	50.86	50.88	50.85	50.87	50.87	0.01%	3,650
Mar 6, 2026	50.86	50.89	50.82	50.86	50.86	0.06%	20,108
Mar 5, 2026	50.86	50.86	50.83	50.83	50.83	-0.04%	86,204
Mar 4, 2026	50.85	50.86	50.84	50.85	50.85	-0.02%	10,667
Mar 3, 2026	50.84	50.87	50.83	50.86	50.86	0.04%	22,351
Mar 2, 2026	50.83	50.84	50.82	50.84	50.84	-0.06%	11,971
Feb 27, 2026	50.84	50.88	50.84	50.87	50.87	-0.33%	27,383
Feb 26, 2026	51.05	51.05	51.03	51.04	50.83	-	2,427
Feb 25, 2026	51.05	51.05	51.03	51.04	50.83	0.01%	65,290
Feb 24, 2026	51.04	51.05	51.02	51.04	50.83	0.01%	3,196
Feb 23, 2026	51.04	51.05	51.02	51.03	50.82	0.01%	29,588
Feb 20, 2026	51.02	51.03	51.01	51.03	50.82	0.05%	81,571
Feb 19, 2026	51.01	51.01	50.99	51.00	50.80	-0.04%	8,232
Feb 18, 2026	51.00	51.02	50.99	51.02	50.82	0.05%	63,673
Feb 17, 2026	51.04	51.04	50.98	51.00	50.79	-0.02%	226,124
Feb 13, 2026	50.99	51.02	50.98	51.01	50.80	0.09%	28,429
Feb 12, 2026	50.99	51.01	50.89	50.96	50.76	-0.06%	1,399,399
Feb 11, 2026	50.97	50.99	50.95	50.99	50.78	-0.02%	82,386
Feb 10, 2026	51.01	51.02	50.98	51.00	50.80	-0.02%	38,227
Feb 9, 2026	51.00	51.01	50.96	51.01	50.81	0.12%	15,565
Feb 6, 2026	50.96	50.96	50.94	50.95	50.75	-0.01%	15,145
Feb 5, 2026	51.00	51.00	50.94	50.96	50.75	-0.01%	17,404
Feb 4, 2026	50.92	50.96	50.92	50.96	50.76	0.03%	16,189
Feb 3, 2026	50.97	50.97	50.92	50.95	50.74	0.05%	28,333
Feb 2, 2026	50.94	50.96	50.92	50.92	50.72	-0.14%	14,793
Jan 30, 2026	50.94	50.99	50.92	50.99	50.79	-0.27%	74,925
Jan 29, 2026	51.12	51.13	51.12	51.13	50.74	0.05%	5,099
Jan 28, 2026	51.09	51.14	51.09	51.11	50.72	0.03%	12,967
Jan 27, 2026	51.07	51.10	51.07	51.09	50.70	-	48,199
Jan 26, 2026	51.13	51.13	51.06	51.09	50.70	0.14%	20,808
Jan 23, 2026	51.03	51.07	51.01	51.02	50.63	-	40,824
Jan 22, 2026	51.04	51.05	51.00	51.02	50.63	0.01%	21,976
Jan 21, 2026	51.02	51.03	51.00	51.02	50.63	-0.01%	54,566
Jan 20, 2026	51.00	51.03	50.95	51.02	50.63	0.05%	52,911
Jan 16, 2026	50.99	51.00	50.98	51.00	50.61	0.13%	11,784
Jan 15, 2026	51.02	51.02	50.93	50.93	50.54	-0.11%	30,362