EVS Broadcast Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.70	37.75	37.15	37.45	37.45	-0.66%	7,067
May 14, 2026	37.10	37.75	37.10	37.70	37.70	0.67%	11,481
May 13, 2026	36.25	37.65	36.20	37.45	37.45	4.17%	18,471
May 12, 2026	36.80	36.80	35.95	35.95	35.95	-2.84%	17,673
May 11, 2026	37.45	37.45	36.70	37.00	37.00	0.54%	18,581
May 8, 2026	37.05	37.10	36.55	36.80	36.80	-1.47%	15,463
May 7, 2026	37.50	37.70	37.15	37.35	37.35	-0.13%	7,195
May 6, 2026	37.90	37.95	37.40	37.40	37.40	-0.66%	9,719
May 5, 2026	37.50	37.85	37.45	37.65	37.65	1.07%	7,456
May 4, 2026	37.50	37.90	36.75	37.25	37.25	-0.67%	16,077
Apr 30, 2026	36.60	37.50	36.55	37.50	37.50	1.63%	19,632
Apr 29, 2026	36.05	37.00	35.75	36.90	36.90	2.36%	19,279
Apr 28, 2026	36.40	36.40	35.90	36.05	36.05	-0.41%	10,098
Apr 27, 2026	36.25	36.60	36.05	36.20	36.20	-	9,991
Apr 24, 2026	36.15	36.35	36.05	36.20	36.20	-0.28%	7,937
Apr 23, 2026	36.45	36.80	36.15	36.30	36.30	-0.95%	14,418
Apr 22, 2026	36.65	36.80	36.20	36.65	36.65	0.27%	10,039
Apr 21, 2026	36.50	36.85	36.30	36.55	36.55	0.27%	19,020
Apr 20, 2026	36.80	36.80	36.30	36.45	36.45	-1.09%	19,939
Apr 17, 2026	36.40	36.95	36.40	36.85	36.85	0.82%	16,344
Apr 16, 2026	36.00	36.75	35.85	36.55	36.55	1.67%	26,508
Apr 15, 2026	36.00	36.45	35.85	35.95	35.95	-	17,004
Apr 14, 2026	35.50	36.25	35.45	35.95	35.95	3.01%	16,694
Apr 13, 2026	34.75	34.95	34.50	34.90	34.90	-	11,822
Apr 10, 2026	34.85	35.50	34.80	34.90	34.90	0.29%	6,955
Apr 9, 2026	34.85	35.20	34.65	34.80	34.80	-0.71%	8,722
Apr 8, 2026	34.80	35.20	34.80	35.05	35.05	4.01%	15,583
Apr 7, 2026	34.00	34.85	33.65	33.70	33.70	-0.15%	14,425
Apr 2, 2026	33.95	34.05	33.55	33.75	33.75	-1.46%	17,840
Apr 1, 2026	34.10	34.25	33.73	34.25	34.25	2.85%	22,763
Mar 31, 2026	32.95	33.30	32.83	33.30	33.30	1.06%	16,422
Mar 30, 2026	32.50	32.95	32.30	32.95	32.95	0.92%	10,892
Mar 27, 2026	33.20	33.45	32.45	32.65	32.65	-1.36%	15,581
Mar 26, 2026	32.75	33.15	32.40	33.10	33.10	1.07%	23,559
Mar 25, 2026	32.80	33.35	32.75	32.75	32.75	0.77%	19,199
Mar 24, 2026	32.70	32.90	32.40	32.50	32.50	-0.76%	10,257
Mar 23, 2026	31.70	33.25	31.30	32.75	32.75	0.46%	35,555
Mar 20, 2026	33.00	33.13	32.60	32.60	32.60	-0.61%	12,208
Mar 19, 2026	33.30	33.30	32.70	32.80	32.80	-1.80%	30,563
Mar 18, 2026	33.75	33.85	33.40	33.40	33.40	-0.45%	11,885
Mar 17, 2026	34.00	34.00	33.55	33.55	33.55	-0.45%	8,333
Mar 16, 2026	33.80	34.00	33.40	33.70	33.70	-0.30%	19,557
Mar 13, 2026	34.45	34.55	33.75	33.80	33.80	-1.89%	23,624
Mar 12, 2026	35.05	35.15	34.30	34.45	34.45	-1.29%	19,892
Mar 11, 2026	35.10	35.30	34.85	34.90	34.90	-	11,992
Mar 10, 2026	34.95	35.30	34.60	34.90	34.90	1.75%	12,952
Mar 9, 2026	34.10	34.35	33.70	34.30	34.30	-2.42%	17,935
Mar 6, 2026	34.05	35.15	34.05	35.15	35.15	3.08%	22,983
Mar 5, 2026	34.75	34.75	33.85	34.10	34.10	-1.45%	24,472
Mar 4, 2026	34.50	34.85	34.25	34.60	34.60	-0.14%	16,472