EVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.13	36.13	35.64	35.64	35.64	-1.15%	10,625
Feb 20, 2025	35.75	36.05	35.75	36.05	36.05	0.03%	13,583
Feb 19, 2025	35.77	36.04	35.77	36.04	36.04	-0.16%	19,988
Feb 18, 2025	35.99	36.30	35.99	36.10	36.10	0.50%	11,711
Feb 14, 2025	36.01	36.17	35.90	35.92	35.92	0.50%	8,952
Feb 13, 2025	35.77	35.84	35.56	35.74	35.74	-0.05%	10,933
Feb 12, 2025	35.85	35.87	35.69	35.76	35.76	-0.55%	7,086
Feb 11, 2025	35.94	36.12	35.82	35.95	35.95	0.48%	2,557
Feb 10, 2025	35.79	35.91	35.69	35.78	35.78	0.29%	10,596
Feb 7, 2025	35.57	35.85	35.57	35.68	35.68	-0.36%	16,546
Feb 6, 2025	36.06	36.06	35.54	35.81	35.81	0.78%	14,876
Feb 5, 2025	35.89	35.89	35.52	35.53	35.53	0.59%	8,020
Feb 4, 2025	35.33	35.33	35.33	35.33	35.33	-0.04%	2,090
Feb 3, 2025	35.26	35.48	35.26	35.34	35.34	-0.41%	5,005
Jan 31, 2025	35.85	35.85	35.49	35.49	35.49	-0.96%	2,445
Jan 30, 2025	35.66	35.83	35.66	35.83	35.83	1.97%	5,175
Jan 29, 2025	35.33	35.42	35.14	35.14	35.14	-0.85%	8,355
Jan 28, 2025	35.49	35.55	35.26	35.44	35.44	0.23%	7,830
Jan 27, 2025	35.02	35.36	35.02	35.36	35.36	0.18%	17,165
Jan 24, 2025	35.51	35.51	35.21	35.30	35.30	-0.41%	15,520
Jan 23, 2025	35.30	35.44	35.30	35.44	35.44	-0.30%	9,530
Jan 22, 2025	35.69	35.71	35.55	35.55	35.55	-0.90%	7,240
Jan 21, 2025	35.81	35.87	35.81	35.87	35.87	0.97%	5,375
Jan 17, 2025	35.50	35.53	35.45	35.53	35.53	0.04%	6,230
Jan 16, 2025	35.53	35.53	35.50	35.51	35.51	0.71%	4,245
Jan 15, 2025	35.26	35.26	35.26	35.26	35.26	1.13%	2,235
Jan 14, 2025	34.92	34.92	34.80	34.87	34.87	0.22%	3,365
Jan 13, 2025	34.45	34.79	34.45	34.79	34.79	0.99%	4,295
Jan 10, 2025	34.28	34.45	34.28	34.45	34.45	-0.27%	6,135
Jan 8, 2025	34.08	34.54	34.08	34.54	34.54	0.31%	8,745
Jan 7, 2025	34.50	34.50	34.36	34.43	34.43	-0.25%	8,455
Jan 6, 2025	34.68	34.68	34.52	34.52	34.52	0.08%	3,730
Jan 3, 2025	34.48	34.58	34.48	34.49	34.49	0.91%	11,195
Jan 2, 2025	34.62	34.62	34.18	34.18	34.18	-0.30%	2,280
Dec 31, 2024	34.18	34.28	34.15	34.28	34.28	-0.12%	5,260
Dec 30, 2024	34.22	34.32	33.90	34.32	34.32	-0.22%	18,400
Dec 27, 2024	34.76	34.76	34.32	34.40	34.40	-1.08%	7,150
Dec 26, 2024	34.78	34.78	34.78	34.78	34.78	0.52%	2,055
Dec 24, 2024	34.22	34.60	34.22	34.60	34.60	0.78%	4,265
Dec 23, 2024	34.43	34.43	34.18	34.33	34.33	-1.15%	10,620
Dec 20, 2024	34.45	34.73	34.36	34.73	34.57	0.27%	22,770
Dec 19, 2024	35.11	35.11	34.63	34.63	34.47	-0.60%	3,710
Dec 18, 2024	35.83	35.83	34.84	34.84	34.68	-2.69%	7,155
Dec 17, 2024	36.13	36.13	35.81	35.81	35.64	-1.03%	7,325
Dec 16, 2024	36.38	36.53	36.18	36.18	36.01	-0.31%	12,505
Dec 13, 2024	36.60	36.60	36.26	36.29	36.12	-0.85%	3,875
Dec 12, 2024	36.84	36.84	36.60	36.60	36.43	-0.81%	3,080
Dec 11, 2024	36.90	36.90	36.90	36.90	36.73	-0.23%	3,180
Dec 10, 2024	36.99	36.99	36.84	36.99	36.82	-0.18%	6,580
Dec 9, 2024	37.61	37.61	37.05	37.05	36.88	-1.07%	2,960
Dec 6, 2024	37.58	37.58	37.46	37.46	37.28	0.38%	13,025
Dec 5, 2024	37.56	37.56	37.31	37.31	37.14	-1.30%	4,565
Dec 4, 2024	37.89	37.89	37.76	37.80	37.63	-0.45%	5,685
Dec 3, 2024	37.92	37.98	37.91	37.98	37.80	-0.65%	4,510
Dec 2, 2024	38.41	38.41	38.22	38.22	38.05	-0.41%	6,645
Nov 29, 2024	38.38	38.38	38.38	38.38	38.20	0.48%	815
Nov 27, 2024	38.44	38.44	38.20	38.20	38.02	-0.07%	2,285
Nov 26, 2024	38.16	38.28	38.15	38.22	38.05	-	4,730
Nov 25, 2024	38.05	38.32	38.05	38.22	38.05	1.34%	7,220
Nov 22, 2024	37.64	37.72	37.62	37.72	37.54	0.52%	5,620
Nov 21, 2024	37.21	37.66	37.21	37.52	37.35	1.27%	8,815
Nov 20, 2024	37.05	37.05	37.05	37.05	36.88	0.65%	3,310
Nov 19, 2024	36.57	36.81	36.34	36.81	36.64	0.38%	13,895
Nov 18, 2024	36.85	36.86	36.66	36.67	36.50	-0.08%	11,110
Nov 15, 2024	36.83	36.92	36.65	36.70	36.53	-0.61%	7,560
Nov 14, 2024	37.85	37.92	36.93	36.93	36.76	-2.66%	9,335
Nov 13, 2024	38.19	38.19	37.94	37.94	37.76	-0.46%	2,915
Nov 12, 2024	38.25	38.44	38.07	38.11	37.94	-0.48%	8,550
Nov 11, 2024	38.30	38.30	38.30	38.30	38.12	1.36%	2,785
Nov 8, 2024	37.79	37.79	37.79	37.79	37.61	0.19%	2,405
Nov 7, 2024	37.73	37.83	37.72	37.72	37.54	-0.02%	10,460
Nov 6, 2024	37.62	37.72	37.62	37.72	37.55	2.18%	9,580
Nov 5, 2024	36.57	36.92	36.57	36.92	36.75	1.68%	2,590
Nov 4, 2024	36.52	36.52	36.28	36.31	36.14	0.17%	3,710
Nov 1, 2024	36.50	36.50	36.25	36.25	36.08	-0.02%	2,035
Oct 31, 2024	36.79	36.79	36.25	36.25	36.09	-1.56%	6,665
Oct 30, 2024	36.90	36.90	36.83	36.83	36.66	-0.85%	4,775
Oct 29, 2024	36.66	37.14	36.66	37.14	36.97	0.90%	4,680
Oct 28, 2024	36.81	36.81	36.81	36.81	36.64	0.63%	2,335
Oct 25, 2024	36.93	36.93	36.59	36.59	36.42	-0.89%	2,395
Oct 24, 2024	36.53	36.91	36.53	36.91	36.74	0.70%	2,905
Oct 23, 2024	36.67	36.67	36.61	36.65	36.49	-0.33%	3,960
Oct 22, 2024	36.67	36.84	36.67	36.78	36.61	-0.58%	11,800
Oct 21, 2024	37.09	37.10	36.84	36.99	36.82	-0.22%	6,065
Oct 18, 2024	36.90	37.08	36.90	37.08	36.91	0.74%	5,430
Oct 17, 2024	36.66	36.81	36.63	36.81	36.64	0.32%	2,630
Oct 16, 2024	36.69	36.69	36.69	36.69	36.52	0.36%	2,875
Oct 15, 2024	36.36	36.79	36.36	36.56	36.39	0.32%	8,325
Oct 14, 2024	36.31	36.44	36.31	36.44	36.28	0.48%	4,915
Oct 11, 2024	35.81	36.27	35.81	36.27	36.10	1.11%	6,265
Oct 10, 2024	35.81	35.87	35.81	35.87	35.71	-0.69%	3,150
Oct 9, 2024	36.10	36.18	36.10	36.12	35.95	0.57%	3,165
Oct 8, 2024	35.87	35.92	35.87	35.92	35.75	1.27%	2,700
Oct 7, 2024	35.54	35.54	35.43	35.47	35.30	-0.52%	6,550
Oct 4, 2024	35.86	35.86	35.61	35.65	35.49	0.42%	6,670
Oct 3, 2024	35.46	35.50	35.46	35.50	35.34	-0.12%	7,155
Oct 2, 2024	35.57	35.57	35.51	35.55	35.38	-0.08%	8,330
Oct 1, 2024	36.10	36.10	35.58	35.58	35.41	-1.44%	5,915
Sep 30, 2024	36.00	36.09	36.00	36.09	35.93	0.45%	4,055
Sep 27, 2024	36.01	36.14	35.88	35.93	35.77	-0.09%	7,705