EVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.08	11.11	11.00	11.04	11.04	-	35,374
Nov 19, 2024	10.97	11.19	10.97	11.04	11.04	0.45%	34,093
Nov 18, 2024	11.08	11.23	10.93	10.99	10.99	-0.41%	119,638
Nov 15, 2024	11.08	11.15	11.04	11.04	11.04	-0.23%	12,167
Nov 14, 2024	11.10	11.19	11.03	11.06	11.06	-0.45%	26,650
Nov 13, 2024	11.23	11.23	11.11	11.11	11.11	-0.63%	23,723
Nov 12, 2024	11.26	11.30	11.15	11.18	11.18	-1.06%	22,964
Nov 11, 2024	11.30	11.36	11.20	11.30	11.30	0.36%	47,016
Nov 8, 2024	11.26	11.30	11.23	11.26	11.26	0.36%	36,228
Nov 7, 2024	11.23	11.29	11.20	11.22	11.22	0.22%	29,550
Nov 6, 2024	11.18	11.27	11.16	11.20	11.20	0.22%	26,777
Nov 5, 2024	11.28	11.32	11.12	11.17	11.17	-0.80%	64,364
Nov 4, 2024	11.35	11.35	11.22	11.26	11.26	-0.71%	31,547
Nov 1, 2024	11.21	11.40	11.13	11.34	11.34	1.61%	107,611
Oct 31, 2024	11.18	11.34	11.11	11.16	11.16	-0.09%	61,691
Oct 30, 2024	11.07	11.20	11.07	11.17	11.17	0.99%	54,697
Oct 29, 2024	11.17	11.20	10.92	11.06	11.06	-0.98%	30,718
Oct 28, 2024	11.18	11.20	11.14	11.17	11.17	-0.09%	41,340
Oct 25, 2024	11.28	11.28	11.16	11.18	11.18	0.12%	37,895
Oct 24, 2024	11.12	11.17	11.12	11.17	11.17	0.42%	6,831
Oct 23, 2024	11.14	11.19	11.09	11.12	11.12	-1.07%	25,619
Oct 22, 2024	11.20	11.25	11.19	11.24	11.16	0.58%	46,477
Oct 21, 2024	11.18	11.20	11.14	11.18	11.10	0.13%	38,971
Oct 18, 2024	11.21	11.24	11.15	11.16	11.08	-0.09%	63,890
Oct 17, 2024	11.19	11.23	11.13	11.17	11.09	-0.18%	37,669
Oct 16, 2024	11.13	11.20	11.11	11.19	11.11	0.36%	26,490
Oct 15, 2024	11.15	11.18	11.10	11.15	11.07	-	36,628
Oct 14, 2024	11.22	11.22	11.14	11.15	11.07	-0.45%	29,682
Oct 11, 2024	11.14	11.23	11.14	11.20	11.12	0.42%	61,866
Oct 10, 2024	11.19	11.20	11.15	11.15	11.07	0.09%	17,425
Oct 9, 2024	11.31	11.34	11.14	11.14	11.06	-1.21%	128,777
Oct 8, 2024	11.28	11.34	11.23	11.28	11.20	0.36%	69,367
Oct 7, 2024	11.36	11.45	11.21	11.24	11.16	-0.81%	55,904
Oct 4, 2024	11.38	11.38	11.29	11.33	11.25	-0.07%	36,410
Oct 3, 2024	11.31	11.38	11.18	11.34	11.26	0.03%	44,435
Oct 2, 2024	11.30	11.37	11.11	11.34	11.26	-0.38%	45,983
Oct 1, 2024	11.22	11.41	11.12	11.38	11.30	1.79%	154,972
Sep 30, 2024	11.22	11.23	11.10	11.18	11.10	-0.18%	70,284
Sep 27, 2024	11.19	11.21	11.17	11.20	11.12	-	31,020
Sep 26, 2024	11.21	11.23	11.17	11.20	11.12	-0.36%	66,549
Sep 25, 2024	11.28	11.29	11.15	11.24	11.16	-0.35%	71,304
Sep 24, 2024	11.23	11.28	11.12	11.28	11.20	0.80%	41,798
Sep 23, 2024	11.27	11.27	11.15	11.19	11.11	-0.44%	37,516
Sep 20, 2024	11.28	11.30	11.15	11.24	11.16	-0.35%	27,655
Sep 19, 2024	11.38	11.38	11.27	11.28	11.12	-0.44%	25,351
Sep 18, 2024	11.31	11.39	11.24	11.33	11.17	0.18%	18,771
Sep 17, 2024	11.26	11.33	11.22	11.31	11.15	0.62%	52,848
Sep 16, 2024	11.24	11.26	11.20	11.24	11.08	0.18%	20,567
Sep 13, 2024	11.25	11.27	11.17	11.22	11.06	0.68%	65,930
Sep 12, 2024	11.19	11.24	11.11	11.14	10.99	-0.41%	50,115
Sep 11, 2024	11.16	11.20	11.13	11.19	11.03	0.45%	46,564
Sep 10, 2024	11.12	11.18	11.11	11.14	10.98	0.09%	25,314
Sep 9, 2024	11.12	11.16	11.11	11.13	10.97	-	18,262
Sep 6, 2024	11.08	11.16	11.08	11.13	10.97	0.27%	22,119
Sep 5, 2024	11.09	11.14	11.05	11.10	10.94	0.09%	35,467
Sep 4, 2024	11.11	11.17	11.02	11.09	10.93	-0.09%	22,957
Sep 3, 2024	11.18	11.20	11.06	11.10	10.94	-0.09%	35,337
Aug 30, 2024	11.15	11.20	11.04	11.11	10.95	0.54%	70,397
Aug 29, 2024	11.08	11.11	10.97	11.05	10.89	-0.18%	45,576
Aug 28, 2024	11.11	11.15	11.03	11.07	10.91	-0.36%	20,268
Aug 27, 2024	11.14	11.19	11.06	11.11	10.95	0.09%	17,509
Aug 26, 2024	11.03	11.10	11.02	11.10	10.94	0.36%	15,753
Aug 23, 2024	11.03	11.19	10.96	11.06	10.90	0.41%	30,067
Aug 22, 2024	11.04	11.11	10.99	11.02	10.86	-0.94%	33,488
Aug 21, 2024	11.11	11.18	11.07	11.12	10.88	0.36%	83,629
Aug 20, 2024	11.08	11.15	11.06	11.08	10.85	-	26,698
Aug 19, 2024	11.07	11.13	11.05	11.08	10.85	-0.06%	51,863
Aug 16, 2024	11.10	11.14	11.05	11.09	10.85	-0.12%	45,855
Aug 15, 2024	11.04	11.10	11.04	11.10	10.87	0.45%	39,109
Aug 14, 2024	11.04	11.06	11.00	11.05	10.82	-0.09%	31,520
Aug 13, 2024	11.09	11.10	11.04	11.06	10.83	-0.09%	43,300
Aug 12, 2024	11.05	11.10	11.04	11.07	10.84	0.09%	27,041
Aug 9, 2024	11.07	11.10	11.03	11.06	10.83	-0.18%	23,804
Aug 8, 2024	10.93	11.10	10.93	11.08	10.85	1.93%	48,134
Aug 7, 2024	11.04	11.04	10.87	10.87	10.64	0.18%	46,385
Aug 6, 2024	10.79	10.87	10.72	10.85	10.62	0.09%	54,388
Aug 5, 2024	10.94	10.99	10.78	10.84	10.61	-1.90%	65,789
Aug 2, 2024	11.02	11.06	10.93	11.05	10.82	0.64%	65,983
Aug 1, 2024	11.02	11.08	10.83	10.98	10.75	-0.45%	65,269
Jul 31, 2024	11.04	11.05	10.94	11.03	10.80	0.27%	30,484
Jul 30, 2024	10.97	11.00	10.97	11.00	10.77	0.18%	20,560
Jul 29, 2024	10.96	10.98	10.92	10.98	10.75	0.09%	46,407
Jul 26, 2024	10.89	10.97	10.87	10.97	10.74	1.29%	42,967
Jul 25, 2024	10.91	10.97	10.80	10.83	10.60	-0.37%	81,976
Jul 24, 2024	10.98	10.98	10.84	10.87	10.64	-1.00%	33,177
Jul 23, 2024	10.96	11.05	10.93	10.98	10.75	-0.36%	30,992
Jul 22, 2024	10.96	11.05	10.93	11.02	10.71	0.55%	31,106
Jul 19, 2024	11.03	11.04	10.90	10.96	10.65	-0.18%	30,974
Jul 18, 2024	10.96	11.03	10.85	10.98	10.67	0.27%	63,133
Jul 17, 2024	10.87	10.98	10.87	10.95	10.64	0.27%	19,982
Jul 16, 2024	10.98	10.98	10.89	10.92	10.61	-0.18%	26,205
Jul 15, 2024	10.96	11.01	10.93	10.94	10.63	-0.27%	27,414
Jul 12, 2024	11.02	11.03	10.92	10.97	10.66	-0.02%	35,597
Jul 11, 2024	10.90	11.04	10.90	10.97	10.66	0.48%	58,177
Jul 10, 2024	10.90	10.94	10.86	10.92	10.61	0.37%	17,880
Jul 9, 2024	10.89	10.99	10.86	10.88	10.57	-0.18%	23,233
Jul 8, 2024	10.94	11.01	10.85	10.90	10.59	-	24,047
Jul 5, 2024	10.87	10.91	10.86	10.90	10.59	0.18%	21,253
Jul 3, 2024	10.86	10.89	10.81	10.88	10.57	0.55%	22,636
Jul 2, 2024	10.84	10.85	10.79	10.82	10.52	0.46%	15,937