Evans Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	43.46	43.58	43.10	43.36	43.36	0.05%	14,082
Jan 30, 2025	44.00	44.00	43.11	43.34	43.34	1.10%	12,316
Jan 29, 2025	41.84	43.23	41.84	42.87	42.87	2.83%	21,967
Jan 28, 2025	43.65	43.68	41.08	41.69	41.69	-5.25%	26,404
Jan 27, 2025	43.51	44.61	43.51	44.00	44.00	0.55%	22,024
Jan 24, 2025	42.53	43.98	42.53	43.76	43.76	0.78%	18,283
Jan 23, 2025	43.81	43.83	43.23	43.42	43.42	-0.44%	29,930
Jan 22, 2025	43.94	44.06	43.51	43.61	43.61	-0.71%	20,086
Jan 21, 2025	43.04	44.40	43.04	43.92	43.92	1.55%	18,113
Jan 17, 2025	42.94	43.25	42.36	43.25	43.25	1.03%	11,550
Jan 16, 2025	42.94	42.94	42.27	42.81	42.81	-0.67%	7,920
Jan 15, 2025	42.89	43.88	42.87	43.10	43.10	1.17%	19,471
Jan 14, 2025	41.82	42.60	41.70	42.60	42.60	3.10%	36,506
Jan 13, 2025	41.14	41.55	40.73	41.32	41.32	1.15%	24,992
Jan 10, 2025	42.46	42.46	40.35	40.85	40.85	-2.34%	16,781
Jan 8, 2025	41.80	42.28	41.61	41.83	41.83	-0.92%	19,955
Jan 7, 2025	43.03	43.24	42.05	42.22	42.22	-1.33%	18,613
Jan 6, 2025	43.28	43.89	42.79	42.79	42.79	-1.52%	11,379
Jan 3, 2025	42.49	43.45	42.47	43.45	43.45	1.78%	19,928
Jan 2, 2025	43.13	43.50	42.51	42.69	42.69	-1.41%	36,446
Dec 31, 2024	43.23	43.60	43.13	43.30	43.30	-0.32%	9,954
Dec 30, 2024	43.19	43.73	42.63	43.44	43.44	-0.39%	14,360
Dec 27, 2024	43.82	43.82	43.39	43.61	43.61	-1.36%	10,430
Dec 26, 2024	44.24	44.30	43.98	44.21	44.21	-0.14%	9,787
Dec 24, 2024	44.00	44.27	43.84	44.27	44.27	0.98%	8,912
Dec 23, 2024	43.33	44.16	43.33	43.84	43.84	-0.52%	35,898
Dec 20, 2024	43.20	44.07	43.20	44.07	44.07	2.32%	46,469
Dec 19, 2024	43.46	43.48	42.84	43.07	43.07	-1.08%	15,881
Dec 18, 2024	45.15	45.36	43.30	43.54	43.54	-3.18%	102,077
Dec 17, 2024	46.16	46.16	44.97	44.97	44.97	-2.03%	17,510
Dec 16, 2024	45.40	46.14	45.40	45.90	45.90	1.66%	26,346
Dec 13, 2024	45.00	45.69	45.00	45.15	45.15	-0.94%	34,484
Dec 12, 2024	45.00	46.01	45.00	45.58	45.58	-0.33%	27,448
Dec 11, 2024	45.31	46.21	45.31	45.73	45.73	1.67%	63,180
Dec 10, 2024	44.93	45.50	44.93	44.98	44.98	0.78%	18,297
Dec 9, 2024	44.70	44.79	44.37	44.63	44.63	0.09%	21,204
Dec 6, 2024	43.02	44.59	43.02	44.59	44.59	0.81%	9,540
Dec 5, 2024	44.73	44.73	43.65	44.23	44.23	-0.83%	20,057
Dec 4, 2024	43.55	44.60	43.23	44.60	44.60	1.97%	7,948
Dec 3, 2024	43.78	43.79	43.28	43.74	43.74	-0.88%	12,368
Dec 2, 2024	44.11	44.47	43.56	44.13	44.13	-0.63%	14,499
Nov 29, 2024	44.95	44.95	44.22	44.41	44.41	-0.38%	4,898
Nov 27, 2024	44.60	44.62	44.26	44.58	44.58	0.34%	5,664
Nov 26, 2024	44.43	44.77	44.14	44.43	44.43	-1.09%	7,622
Nov 25, 2024	44.93	46.00	44.92	44.92	44.92	1.72%	17,142
Nov 22, 2024	44.07	44.46	44.07	44.16	44.16	1.28%	4,824
Nov 21, 2024	42.69	43.99	42.69	43.60	43.60	2.56%	9,194
Nov 20, 2024	42.81	42.81	42.34	42.51	42.51	-1.69%	21,643
Nov 19, 2024	42.41	43.24	42.20	43.24	43.24	0.77%	9,978
Nov 18, 2024	43.05	43.55	42.91	42.91	42.91	-0.85%	8,649
Nov 15, 2024	43.39	43.47	42.90	43.28	43.28	-1.19%	14,730
Nov 14, 2024	44.23	44.23	43.57	43.80	43.80	-0.64%	22,256
Nov 13, 2024	44.55	45.43	44.04	44.08	44.08	-0.50%	15,607
Nov 12, 2024	44.00	44.67	44.00	44.30	44.30	-0.72%	15,413
Nov 11, 2024	43.48	45.21	43.48	44.62	44.62	3.05%	22,170
Nov 8, 2024	43.09	43.83	42.73	43.30	43.30	0.79%	22,835
Nov 7, 2024	43.65	44.26	42.70	42.96	42.96	-2.10%	29,404
Nov 6, 2024	41.57	44.42	41.57	43.88	43.88	11.17%	347,287
Nov 5, 2024	39.38	40.05	39.31	39.47	39.47	0.82%	85,834
Nov 4, 2024	39.46	39.57	38.89	39.15	39.15	-0.99%	14,991
Nov 1, 2024	40.93	40.93	39.39	39.54	39.54	-0.70%	14,151
Oct 31, 2024	40.20	40.20	39.73	39.82	39.82	-0.50%	11,434
Oct 30, 2024	40.43	40.79	40.02	40.02	40.02	0.15%	80,484
Oct 29, 2024	40.28	40.80	39.96	39.96	39.96	-0.17%	111,963
Oct 28, 2024	38.61	40.31	38.61	40.03	40.03	2.80%	31,637
Oct 25, 2024	38.98	39.62	38.70	38.94	38.94	-2.77%	21,112
Oct 24, 2024	38.18	40.05	38.18	40.05	40.05	0.38%	11,551
Oct 23, 2024	38.87	39.90	38.87	39.90	39.90	0.83%	7,976
Oct 22, 2024	38.70	39.57	38.67	39.57	39.57	2.12%	24,580
Oct 21, 2024	40.23	40.28	38.75	38.75	38.75	-4.65%	12,130
Oct 18, 2024	40.81	40.96	40.54	40.64	40.64	-1.31%	13,338
Oct 17, 2024	40.46	41.18	40.25	41.18	41.18	1.06%	77,132
Oct 16, 2024	40.48	41.02	40.43	40.75	40.75	0.47%	63,445
Oct 15, 2024	39.97	41.12	39.90	40.56	40.56	1.17%	125,592
Oct 14, 2024	39.56	40.31	39.56	40.09	40.09	0.73%	48,469
Oct 11, 2024	39.66	40.00	39.30	39.80	39.80	1.76%	32,407
Oct 10, 2024	38.67	39.11	38.40	39.11	39.11	0.08%	5,816
Oct 9, 2024	38.70	39.17	38.33	39.08	39.08	1.66%	26,464
Oct 8, 2024	38.02	38.45	37.99	38.44	38.44	1.10%	10,321
Oct 7, 2024	38.01	38.47	38.01	38.02	38.02	-1.17%	5,516
Oct 4, 2024	38.23	38.52	38.14	38.47	38.47	1.02%	35,966
Oct 3, 2024	37.58	38.08	37.58	38.08	38.08	-0.03%	11,394
Oct 2, 2024	38.10	38.76	37.87	38.09	38.09	-0.99%	11,605
Oct 1, 2024	38.86	38.86	37.81	38.47	38.47	-1.28%	22,954
Sep 30, 2024	37.93	39.04	37.93	38.97	38.97	2.58%	13,488
Sep 27, 2024	38.49	38.77	37.76	37.99	37.99	-0.94%	35,382
Sep 26, 2024	38.29	38.90	38.29	38.35	38.35	-0.26%	22,173
Sep 25, 2024	38.79	38.79	38.45	38.45	38.45	-0.03%	24,754
Sep 24, 2024	39.33	39.33	38.46	38.46	38.46	-1.99%	23,362
Sep 23, 2024	39.79	39.80	39.24	39.24	39.24	-0.36%	16,770
Sep 20, 2024	40.46	40.46	39.38	39.38	39.38	-2.89%	35,486
Sep 19, 2024	40.66	40.67	39.74	40.55	40.55	1.88%	95,478
Sep 18, 2024	39.81	40.97	39.50	39.80	39.80	-	87,324
Sep 17, 2024	40.01	40.69	39.72	39.80	39.80	-0.67%	65,614
Sep 16, 2024	39.61	40.14	39.41	40.07	40.07	1.73%	29,120
Sep 13, 2024	39.43	39.93	38.98	39.39	39.39	1.16%	74,864
Sep 12, 2024	38.39	39.62	38.38	38.94	38.94	0.80%	83,125
Sep 11, 2024	39.74	39.74	38.16	38.63	37.99	-1.53%	59,674
Sep 10, 2024	38.97	39.85	38.60	39.23	38.58	7.48%	301,132
Sep 9, 2024	35.57	36.99	35.26	36.50	35.89	2.50%	30,059