Evans Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	35.00	35.73	34.95	35.61	35.02	2.24%	10,005
Sep 5, 2024	35.96	36.28	34.76	34.83	34.25	-1.94%	8,067
Sep 4, 2024	35.55	36.25	35.43	35.52	34.93	-0.08%	7,921
Sep 3, 2024	33.24	36.32	33.24	35.55	34.96	0.11%	11,066
Aug 30, 2024	34.05	36.16	34.05	35.51	34.92	-1.20%	10,461
Aug 29, 2024	35.85	36.13	35.49	35.94	35.34	1.93%	23,092
Aug 28, 2024	34.69	35.41	34.57	35.26	34.67	2.23%	17,504
Aug 27, 2024	35.15	35.53	34.49	34.49	33.92	-2.21%	8,308
Aug 26, 2024	35.41	35.72	34.40	35.27	34.68	0.80%	10,743
Aug 23, 2024	34.90	36.03	34.34	34.99	34.41	2.61%	11,586
Aug 22, 2024	33.97	34.11	33.68	34.10	33.53	1.52%	2,892
Aug 21, 2024	33.90	34.31	33.46	33.59	33.03	-0.91%	4,617
Aug 20, 2024	33.92	33.99	33.49	33.90	33.34	0.56%	4,809
Aug 19, 2024	33.88	34.05	33.70	33.71	33.15	-1.66%	3,920
Aug 16, 2024	34.00	34.28	33.98	34.28	33.71	2.27%	3,358
Aug 15, 2024	33.90	33.90	33.18	33.52	32.96	2.20%	2,584
Aug 14, 2024	32.31	32.84	32.16	32.80	32.25	1.02%	6,972
Aug 13, 2024	32.47	32.89	32.25	32.47	31.93	-0.55%	7,213
Aug 12, 2024	32.76	32.81	32.23	32.65	32.11	-1.27%	8,805
Aug 9, 2024	33.27	33.35	33.07	33.07	32.52	0.30%	5,484
Aug 8, 2024	33.65	33.77	32.97	32.97	32.42	0.52%	4,897
Aug 7, 2024	33.10	33.24	32.80	32.80	32.25	-	15,053
Aug 6, 2024	31.82	33.07	31.82	32.80	32.25	2.12%	12,585
Aug 5, 2024	31.09	32.33	31.09	32.12	31.59	-4.80%	14,783
Aug 2, 2024	33.15	33.86	32.52	33.74	33.18	-0.97%	19,144
Aug 1, 2024	33.83	34.36	32.93	34.07	33.50	-2.35%	27,788
Jul 31, 2024	33.50	35.47	33.01	34.89	34.31	4.27%	16,089
Jul 30, 2024	33.50	33.79	32.68	33.46	32.90	0.57%	12,263
Jul 29, 2024	33.68	33.68	32.82	33.27	32.72	-1.77%	27,099
Jul 26, 2024	33.87	34.00	33.87	33.87	33.31	0.56%	4,586
Jul 25, 2024	32.69	33.74	32.69	33.68	33.12	2.22%	26,400
Jul 24, 2024	32.20	33.51	32.20	32.95	32.40	-0.60%	27,522
Jul 23, 2024	31.91	33.19	31.89	33.15	32.60	2.82%	23,917
Jul 22, 2024	31.48	32.24	31.48	32.24	31.70	2.15%	10,339
Jul 19, 2024	31.10	31.59	31.07	31.56	31.03	-0.25%	15,900
Jul 18, 2024	32.00	32.00	31.11	31.64	31.11	-1.00%	30,598
Jul 17, 2024	32.30	32.32	31.88	31.96	31.43	-0.81%	21,337
Jul 16, 2024	31.26	32.22	31.26	32.22	31.68	3.43%	21,876
Jul 15, 2024	29.98	31.29	29.98	31.15	30.63	5.02%	30,933
Jul 12, 2024	29.91	30.07	29.54	29.66	29.17	-0.77%	33,610
Jul 11, 2024	29.52	30.18	29.34	29.89	29.39	2.68%	21,860
Jul 10, 2024	27.95	29.15	27.95	29.11	28.63	4.67%	27,648
Jul 9, 2024	27.56	27.82	27.56	27.81	27.35	0.32%	18,952
Jul 8, 2024	27.79	27.88	27.60	27.72	27.26	0.29%	15,101
Jul 5, 2024	27.72	27.85	27.55	27.64	27.18	-0.50%	26,791
Jul 3, 2024	28.17	28.17	27.78	27.78	27.32	-2.46%	7,976
Jul 2, 2024	28.60	29.06	28.11	28.48	28.01	-	43,314