EVS Broadcast Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.00	30.10	29.50	29.50	29.50	-1.17%	34,935
Jun 4, 2026	29.85	30.15	29.50	29.85	29.85	-1.32%	61,531
Jun 3, 2026	31.00	31.10	30.25	30.25	30.25	-2.42%	47,863
Jun 2, 2026	31.45	31.65	31.00	31.00	31.00	-0.48%	34,750
Jun 1, 2026	31.50	31.70	31.15	31.15	31.15	-0.16%	37,154
May 29, 2026	30.80	31.55	30.80	31.20	31.20	1.46%	40,352
May 28, 2026	30.10	30.85	30.05	30.75	30.75	3.19%	39,669
May 27, 2026	30.35	30.90	29.80	29.80	29.80	-2.71%	65,387
May 26, 2026	31.80	31.90	31.05	31.05	30.63	-2.36%	53,396
May 25, 2026	31.60	32.40	31.40	31.80	31.37	2.09%	52,538
May 22, 2026	35.20	35.20	31.00	31.15	30.73	-15.01%	266,742
May 21, 2026	37.00	37.10	36.60	36.65	36.15	-0.41%	14,812
May 20, 2026	36.80	37.30	36.70	36.80	36.30	0.27%	6,156
May 19, 2026	36.50	36.90	36.45	36.70	36.20	-	13,236
May 18, 2026	37.05	37.20	36.55	36.70	36.20	-2.00%	15,303
May 15, 2026	37.70	37.75	37.15	37.45	36.94	-0.66%	7,067
May 14, 2026	37.10	37.75	37.10	37.70	37.19	0.67%	11,481
May 13, 2026	36.25	37.65	36.20	37.45	36.94	4.17%	18,471
May 12, 2026	36.80	36.80	35.95	35.95	35.46	-2.84%	17,673
May 11, 2026	37.45	37.45	36.70	37.00	36.50	0.54%	18,581
May 8, 2026	37.05	37.10	36.55	36.80	36.30	-1.47%	15,463
May 7, 2026	37.50	37.70	37.15	37.35	36.84	-0.13%	7,195
May 6, 2026	37.90	37.95	37.40	37.40	36.89	-0.66%	9,719
May 5, 2026	37.50	37.85	37.45	37.65	37.14	1.07%	7,456
May 4, 2026	37.50	37.90	36.75	37.25	36.75	-0.67%	16,077
Apr 30, 2026	36.60	37.50	36.55	37.50	36.99	1.63%	19,632
Apr 29, 2026	36.05	37.00	35.75	36.90	36.40	2.36%	19,279
Apr 28, 2026	36.40	36.40	35.90	36.05	35.56	-0.41%	10,098
Apr 27, 2026	36.25	36.60	36.05	36.20	35.71	-	9,991
Apr 24, 2026	36.15	36.35	36.05	36.20	35.71	-0.28%	7,937
Apr 23, 2026	36.45	36.80	36.15	36.30	35.81	-0.95%	14,418
Apr 22, 2026	36.65	36.80	36.20	36.65	36.15	0.27%	10,039
Apr 21, 2026	36.50	36.85	36.30	36.55	36.06	0.27%	19,020
Apr 20, 2026	36.80	36.80	36.30	36.45	35.96	-1.09%	19,939
Apr 17, 2026	36.40	36.95	36.40	36.85	36.35	0.82%	16,344
Apr 16, 2026	36.00	36.75	35.85	36.55	36.06	1.67%	26,508
Apr 15, 2026	36.00	36.45	35.85	35.95	35.46	-	17,004
Apr 14, 2026	35.50	36.25	35.45	35.95	35.46	3.01%	16,694
Apr 13, 2026	34.75	34.95	34.50	34.90	34.43	-	11,822
Apr 10, 2026	34.85	35.50	34.80	34.90	34.43	0.29%	6,955
Apr 9, 2026	34.85	35.20	34.65	34.80	34.33	-0.71%	8,722
Apr 8, 2026	34.80	35.20	34.80	35.05	34.58	4.01%	15,583
Apr 7, 2026	34.00	34.85	33.65	33.70	33.24	-0.15%	14,425
Apr 2, 2026	33.95	34.05	33.55	33.75	33.29	-1.46%	17,840
Apr 1, 2026	34.10	34.25	33.73	34.25	33.79	2.85%	22,763
Mar 31, 2026	32.95	33.30	32.83	33.30	32.85	1.06%	16,422
Mar 30, 2026	32.50	32.95	32.30	32.95	32.50	0.92%	10,892
Mar 27, 2026	33.20	33.45	32.45	32.65	32.21	-1.36%	15,581
Mar 26, 2026	32.75	33.15	32.40	33.10	32.65	1.07%	23,559
Mar 25, 2026	32.80	33.35	32.75	32.75	32.31	0.77%	19,199