EVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	9.98	10.05	9.94	10.05	10.05	1.11%	392,193
Jan 17, 2025	9.98	9.98	9.91	9.94	9.94	-	298,398
Jan 16, 2025	9.98	9.98	9.89	9.94	9.94	-0.20%	305,400
Jan 15, 2025	9.92	9.96	9.86	9.96	9.96	1.32%	450,781
Jan 14, 2025	9.89	9.89	9.80	9.83	9.83	-0.51%	226,062
Jan 13, 2025	9.87	9.89	9.78	9.88	9.88	-0.70%	298,199
Jan 10, 2025	9.95	9.99	9.91	9.95	9.88	-1.19%	334,747
Jan 8, 2025	10.02	10.07	9.99	10.07	10.00	0.80%	285,469
Jan 7, 2025	9.99	10.01	9.94	9.99	9.92	0.30%	303,967
Jan 6, 2025	10.00	10.04	9.91	9.96	9.89	-	271,560
Jan 3, 2025	9.90	10.00	9.88	9.96	9.89	0.10%	332,215
Jan 2, 2025	9.82	9.95	9.76	9.95	9.88	1.84%	236,927
Dec 31, 2024	9.82	9.87	9.74	9.77	9.70	-0.51%	958,379
Dec 30, 2024	9.90	9.91	9.82	9.82	9.75	-0.81%	376,586
Dec 27, 2024	9.94	9.94	9.87	9.90	9.83	-0.45%	225,777
Dec 26, 2024	9.97	9.98	9.90	9.95	9.87	-0.20%	278,785
Dec 24, 2024	9.94	9.97	9.94	9.97	9.89	0.45%	159,537
Dec 23, 2024	9.90	9.95	9.88	9.92	9.85	0.30%	246,993
Dec 20, 2024	9.84	9.90	9.82	9.89	9.82	0.92%	346,856
Dec 19, 2024	10.01	10.03	9.76	9.80	9.73	-1.71%	659,421
Dec 18, 2024	10.16	10.25	9.92	9.97	9.90	-1.77%	439,891
Dec 17, 2024	10.25	10.25	10.11	10.15	10.08	-0.88%	353,500
Dec 16, 2024	10.26	10.29	10.22	10.24	10.17	-	317,505
Dec 13, 2024	10.28	10.30	10.19	10.24	10.17	-0.10%	307,816
Dec 12, 2024	10.25	10.28	10.22	10.25	10.18	-0.97%	250,063
Dec 11, 2024	10.39	10.39	10.31	10.35	10.20	-0.24%	295,190
Dec 10, 2024	10.36	10.38	10.32	10.38	10.22	0.24%	213,314
Dec 9, 2024	10.33	10.37	10.30	10.35	10.20	0.10%	191,309
Dec 6, 2024	10.35	10.39	10.32	10.34	10.19	0.19%	195,898
Dec 5, 2024	10.32	10.37	10.30	10.32	10.17	-0.39%	197,318
Dec 4, 2024	10.28	10.36	10.27	10.36	10.21	0.88%	266,324
Dec 3, 2024	10.29	10.29	10.22	10.27	10.12	-	248,753
Dec 2, 2024	10.20	10.28	10.16	10.27	10.12	0.98%	287,060
Nov 29, 2024	10.18	10.20	10.15	10.17	10.02	0.10%	168,444
Nov 27, 2024	10.12	10.16	10.09	10.16	10.01	0.40%	303,986
Nov 26, 2024	10.14	10.14	10.10	10.12	9.97	-0.10%	280,192
Nov 25, 2024	10.14	10.16	10.11	10.13	9.98	0.30%	176,136
Nov 22, 2024	10.09	10.12	10.06	10.10	9.95	0.20%	236,183
Nov 21, 2024	10.10	10.10	10.03	10.08	9.93	0.15%	303,231
Nov 20, 2024	10.02	10.09	10.00	10.07	9.91	0.50%	271,263
Nov 19, 2024	10.02	10.06	9.98	10.02	9.87	-0.05%	346,644
Nov 18, 2024	10.09	10.12	10.00	10.02	9.87	-0.40%	440,799
Nov 15, 2024	10.05	10.06	9.98	10.06	9.91	0.40%	319,009
Nov 14, 2024	10.09	10.10	9.97	10.02	9.87	-0.20%	407,632
Nov 13, 2024	10.22	10.22	10.02	10.04	9.89	-1.18%	342,037
Nov 12, 2024	10.31	10.35	10.10	10.16	10.01	-1.65%	430,401
Nov 11, 2024	10.34	10.36	10.30	10.33	10.18	0.10%	270,459
Nov 8, 2024	10.34	10.34	10.28	10.32	10.17	-0.48%	292,301
Nov 7, 2024	10.37	10.39	10.34	10.37	10.14	0.39%	370,716
Nov 6, 2024	10.30	10.37	10.28	10.33	10.10	-0.29%	424,383
Nov 5, 2024	10.27	10.36	10.25	10.36	10.13	1.27%	271,186
Nov 4, 2024	10.30	10.40	10.22	10.23	10.00	-0.87%	289,201
Nov 1, 2024	10.18	10.35	10.18	10.32	10.09	1.38%	450,585
Oct 31, 2024	10.22	10.25	10.13	10.18	9.95	-0.97%	320,619
Oct 30, 2024	10.19	10.28	10.16	10.28	10.05	1.48%	206,363
Oct 29, 2024	10.26	10.26	10.13	10.13	9.90	-1.17%	285,213
Oct 28, 2024	10.29	10.32	10.21	10.25	10.02	-0.58%	313,538
Oct 25, 2024	10.35	10.37	10.26	10.31	10.08	0.10%	311,707
Oct 24, 2024	10.29	10.36	10.26	10.30	10.07	0.10%	181,320
Oct 23, 2024	10.32	10.35	10.27	10.29	10.06	-0.58%	198,013
Oct 22, 2024	10.35	10.38	10.31	10.35	10.12	-0.10%	232,206
Oct 21, 2024	10.36	10.36	10.28	10.36	10.13	0.10%	322,569
Oct 18, 2024	10.33	10.38	10.30	10.35	10.12	0.68%	447,049
Oct 17, 2024	10.28	10.31	10.21	10.28	10.05	-	384,064
Oct 16, 2024	10.30	10.32	10.25	10.28	10.05	0.15%	226,617
Oct 15, 2024	10.35	10.37	10.24	10.27	10.04	-0.53%	257,144
Oct 14, 2024	10.35	10.42	10.29	10.32	10.09	-0.19%	212,965
Oct 11, 2024	10.31	10.38	10.29	10.34	10.11	-0.67%	260,886
Oct 10, 2024	10.42	10.47	10.37	10.41	10.10	-0.10%	269,976
Oct 9, 2024	10.46	10.46	10.39	10.42	10.11	-	268,807
Oct 8, 2024	10.45	10.46	10.39	10.42	10.11	-0.10%	388,460
Oct 7, 2024	10.51	10.52	10.42	10.43	10.12	-0.76%	242,340
Oct 4, 2024	10.47	10.53	10.42	10.51	10.19	0.57%	226,933
Oct 3, 2024	10.39	10.47	10.35	10.45	10.14	0.19%	336,783
Oct 2, 2024	10.50	10.51	10.40	10.43	10.12	-0.67%	269,867
Oct 1, 2024	10.48	10.55	10.44	10.50	10.19	-0.10%	409,090
Sep 30, 2024	10.34	10.51	10.32	10.51	10.19	1.84%	524,605
Sep 27, 2024	10.37	10.37	10.28	10.32	10.01	-0.39%	322,085
Sep 26, 2024	10.41	10.44	10.31	10.36	10.05	-	315,735
Sep 25, 2024	10.49	10.49	10.33	10.36	10.05	-1.15%	306,153
Sep 24, 2024	10.40	10.50	10.32	10.48	10.17	0.77%	496,107
Sep 23, 2024	10.39	10.40	10.36	10.40	10.09	0.10%	286,602
Sep 20, 2024	10.40	10.40	10.37	10.39	10.08	-	306,132
Sep 19, 2024	10.37	10.40	10.33	10.39	10.08	0.78%	229,876
Sep 18, 2024	10.40	10.40	10.29	10.31	10.00	-0.63%	269,313
Sep 17, 2024	10.35	10.40	10.33	10.38	10.06	0.44%	333,570
Sep 16, 2024	10.31	10.33	10.29	10.33	10.02	0.58%	190,434
Sep 13, 2024	10.27	10.33	10.26	10.27	9.96	-0.39%	311,987
Sep 12, 2024	10.36	10.36	10.29	10.31	9.92	-0.39%	325,660
Sep 11, 2024	10.27	10.37	10.26	10.35	9.96	0.29%	317,281
Sep 10, 2024	10.25	10.33	10.24	10.32	9.93	0.68%	403,363
Sep 9, 2024	10.24	10.25	10.21	10.25	9.87	0.20%	351,636
Sep 6, 2024	10.22	10.24	10.19	10.23	9.85	0.29%	263,999
Sep 5, 2024	10.20	10.22	10.20	10.20	9.82	0.20%	190,059
Sep 4, 2024	10.23	10.23	10.16	10.18	9.80	-0.49%	535,775
Sep 3, 2024	10.24	10.24	10.17	10.23	9.85	-	387,122
Aug 30, 2024	10.21	10.25	10.20	10.23	9.85	0.20%	412,009
Aug 29, 2024	10.20	10.25	10.20	10.21	9.83	0.10%	499,540
Aug 28, 2024	10.25	10.25	10.20	10.20	9.82	-0.49%	309,001
Aug 27, 2024	10.22	10.25	10.20	10.25	9.87	0.54%	368,516