EVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.17	11.22	11.17	11.19	11.19	0.09%	19,766
Feb 20, 2025	11.16	11.21	11.16	11.18	11.18	-	21,539
Feb 19, 2025	11.24	11.24	11.15	11.18	11.18	-0.27%	21,643
Feb 18, 2025	11.16	11.27	11.14	11.21	11.21	0.54%	53,422
Feb 14, 2025	11.16	11.20	11.15	11.15	11.15	-0.54%	5,343
Feb 13, 2025	11.23	11.25	11.19	11.21	11.14	0.18%	45,951
Feb 12, 2025	11.23	11.23	11.14	11.19	11.12	-0.44%	76,997
Feb 11, 2025	11.27	11.29	11.23	11.24	11.17	-0.27%	22,571
Feb 10, 2025	11.31	11.31	11.23	11.27	11.20	-0.18%	29,189
Feb 7, 2025	11.22	11.30	11.21	11.29	11.22	0.36%	27,149
Feb 6, 2025	11.29	11.31	11.14	11.25	11.18	-	18,647
Feb 5, 2025	11.23	11.30	11.21	11.25	11.18	0.18%	39,871
Feb 4, 2025	11.15	11.31	11.11	11.23	11.16	0.75%	138,106
Feb 3, 2025	11.15	11.24	11.04	11.15	11.07	-0.39%	45,386
Jan 31, 2025	11.15	11.19	11.08	11.19	11.12	1.08%	30,243
Jan 30, 2025	11.08	11.10	11.04	11.07	11.00	0.36%	20,460
Jan 29, 2025	11.05	11.07	11.01	11.03	10.96	0.18%	18,393
Jan 28, 2025	10.96	11.05	10.93	11.01	10.94	-	26,324
Jan 27, 2025	11.04	11.09	11.01	11.01	10.94	-0.59%	12,651
Jan 24, 2025	11.01	11.08	11.00	11.08	11.00	0.77%	31,789
Jan 23, 2025	10.96	10.99	10.91	10.99	10.92	-0.05%	15,669
Jan 22, 2025	10.94	11.02	10.94	11.00	10.92	0.27%	18,853
Jan 21, 2025	10.93	10.98	10.86	10.97	10.89	0.32%	43,507
Jan 17, 2025	10.93	10.98	10.82	10.93	10.86	0.28%	39,619
Jan 16, 2025	10.85	10.93	10.77	10.90	10.83	0.46%	45,825
Jan 15, 2025	10.77	10.87	10.75	10.85	10.78	0.28%	36,336
Jan 14, 2025	10.81	10.86	10.79	10.82	10.68	0.46%	36,951
Jan 13, 2025	10.96	10.96	10.73	10.77	10.63	-1.46%	71,888
Jan 10, 2025	10.95	10.97	10.90	10.93	10.79	-0.46%	34,222
Jan 8, 2025	10.88	10.99	10.85	10.98	10.83	1.20%	38,134
Jan 7, 2025	10.88	10.97	10.82	10.85	10.71	-0.46%	20,410
Jan 6, 2025	10.87	10.93	10.85	10.90	10.76	0.93%	38,362
Jan 3, 2025	11.02	11.05	10.68	10.80	10.66	-1.73%	167,603
Jan 2, 2025	10.88	11.03	10.88	10.99	10.84	0.64%	34,128
Dec 31, 2024	10.90	10.92	10.79	10.92	10.78	0.74%	72,049
Dec 30, 2024	10.87	10.97	10.81	10.84	10.70	-0.28%	44,350
Dec 27, 2024	11.01	11.01	10.86	10.87	10.73	-1.00%	25,900
Dec 26, 2024	10.98	11.04	10.94	10.98	10.83	0.05%	14,264
Dec 24, 2024	11.05	11.05	10.90	10.97	10.83	-0.33%	32,485
Dec 23, 2024	10.99	11.06	10.97	11.01	10.86	-0.54%	20,061
Dec 20, 2024	10.94	11.20	10.94	11.07	10.85	0.82%	49,771
Dec 19, 2024	11.10	11.22	10.94	10.98	10.76	-1.08%	141,740
Dec 18, 2024	11.19	11.29	11.10	11.10	10.87	-1.16%	101,742
Dec 17, 2024	11.31	11.31	11.20	11.23	11.00	-0.35%	29,307
Dec 16, 2024	11.31	11.33	11.24	11.27	11.04	-0.44%	39,342
Dec 13, 2024	11.33	11.34	11.30	11.32	11.09	0.07%	13,146
Dec 12, 2024	11.35	11.38	11.31	11.31	11.08	0.02%	15,856
Dec 11, 2024	11.30	11.35	11.30	11.31	11.08	0.13%	53,718
Dec 10, 2024	11.30	11.32	11.26	11.30	11.07	-0.04%	30,253
Dec 9, 2024	11.29	11.33	11.27	11.30	11.07	0.13%	62,477
Dec 6, 2024	11.29	11.32	11.23	11.29	11.06	-0.04%	18,196
Dec 5, 2024	11.28	11.31	11.24	11.29	11.06	0.18%	21,389
Dec 4, 2024	11.17	11.32	11.15	11.27	11.04	0.81%	56,272
Dec 3, 2024	11.12	11.24	11.12	11.18	10.95	0.54%	29,440
Dec 2, 2024	11.12	11.16	11.09	11.12	10.89	-0.36%	31,993
Nov 29, 2024	11.13	11.18	11.10	11.16	10.93	0.54%	49,727
Nov 27, 2024	11.07	11.10	11.04	11.10	10.87	0.09%	64,203
Nov 26, 2024	11.10	11.10	11.01	11.09	10.86	0.45%	60,544
Nov 25, 2024	11.09	11.09	11.03	11.04	10.82	-	45,793
Nov 22, 2024	11.03	11.05	11.01	11.04	10.82	0.27%	18,833
Nov 21, 2024	11.00	11.04	10.99	11.01	10.79	-0.27%	10,074
Nov 20, 2024	11.08	11.11	11.00	11.04	10.74	-	35,374
Nov 19, 2024	10.97	11.19	10.97	11.04	10.74	0.45%	34,093
Nov 18, 2024	11.08	11.23	10.93	10.99	10.69	-0.41%	119,638
Nov 15, 2024	11.08	11.15	11.04	11.04	10.73	-0.23%	12,167
Nov 14, 2024	11.10	11.19	11.03	11.06	10.76	-0.45%	26,650
Nov 13, 2024	11.23	11.23	11.11	11.11	10.81	-0.63%	23,723
Nov 12, 2024	11.26	11.30	11.15	11.18	10.87	-1.06%	22,964
Nov 11, 2024	11.30	11.36	11.20	11.30	10.99	0.36%	47,016
Nov 8, 2024	11.26	11.30	11.23	11.26	10.95	0.36%	36,228
Nov 7, 2024	11.23	11.29	11.20	11.22	10.91	0.22%	29,550
Nov 6, 2024	11.18	11.27	11.16	11.20	10.89	0.22%	26,777
Nov 5, 2024	11.28	11.32	11.12	11.17	10.87	-0.80%	64,364
Nov 4, 2024	11.35	11.35	11.22	11.26	10.95	-0.71%	31,547
Nov 1, 2024	11.21	11.40	11.13	11.34	11.03	1.61%	107,611
Oct 31, 2024	11.18	11.34	11.11	11.16	10.86	-0.09%	61,691
Oct 30, 2024	11.07	11.20	11.07	11.17	10.87	0.99%	54,697
Oct 29, 2024	11.17	11.20	10.92	11.06	10.76	-0.98%	30,718
Oct 28, 2024	11.18	11.20	11.14	11.17	10.87	-0.09%	41,340
Oct 25, 2024	11.28	11.28	11.16	11.18	10.87	0.12%	37,895
Oct 24, 2024	11.12	11.17	11.12	11.17	10.86	0.42%	6,831
Oct 23, 2024	11.14	11.19	11.09	11.12	10.82	-1.07%	25,619
Oct 22, 2024	11.20	11.25	11.19	11.24	10.86	0.58%	46,477
Oct 21, 2024	11.18	11.20	11.14	11.18	10.79	0.13%	38,971
Oct 18, 2024	11.21	11.24	11.15	11.16	10.78	-0.09%	63,890
Oct 17, 2024	11.19	11.23	11.13	11.17	10.79	-0.18%	37,669
Oct 16, 2024	11.13	11.20	11.11	11.19	10.81	0.36%	26,490
Oct 15, 2024	11.15	11.18	11.10	11.15	10.77	-	36,628
Oct 14, 2024	11.22	11.22	11.14	11.15	10.77	-0.45%	29,682
Oct 11, 2024	11.14	11.23	11.14	11.20	10.82	0.42%	61,866
Oct 10, 2024	11.19	11.20	11.15	11.15	10.77	0.09%	17,425
Oct 9, 2024	11.31	11.34	11.14	11.14	10.76	-1.21%	128,777
Oct 8, 2024	11.28	11.34	11.23	11.28	10.89	0.36%	69,367
Oct 7, 2024	11.36	11.45	11.21	11.24	10.86	-0.81%	55,904
Oct 4, 2024	11.38	11.38	11.29	11.33	10.94	-0.07%	36,410
Oct 3, 2024	11.31	11.38	11.18	11.34	10.95	0.03%	44,435
Oct 2, 2024	11.30	11.37	11.11	11.34	10.95	-0.38%	45,983
Oct 1, 2024	11.22	11.41	11.12	11.38	10.99	1.79%	154,972
Sep 30, 2024	11.22	11.23	11.10	11.18	10.80	-0.18%	70,284
Sep 27, 2024	11.19	11.21	11.17	11.20	10.82	-	31,020