EVG(EVG)
EVG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.55 | $10.66 | $10.55 | $10.62 | 55,423 |
| 5/19/2026 | $10.54 | $10.81 | $10.54 | $10.56 | 32,111 |
| 5/18/2026 | $10.68 | $10.81 | $10.57 | $10.61 | 21,239 |
| 5/15/2026 | $10.70 | $10.75 | $10.68 | $10.68 | 11,600 |
| 5/14/2026 | $10.83 | $10.93 | $10.81 | $10.82 | 14,400 |
| 5/13/2026 | $10.82 | $10.86 | $10.80 | $10.83 | 9,900 |
| 5/12/2026 | $10.88 | $10.94 | $10.82 | $10.84 | 33,700 |
| 5/11/2026 | $10.93 | $10.94 | $10.87 | $10.89 | 36,900 |
| 5/8/2026 | $10.94 | $10.97 | $10.89 | $10.91 | 39,843 |
| 5/7/2026 | $10.97 | $10.99 | $10.92 | $10.92 | 61,400 |
| 5/6/2026 | $10.75 | $11.10 | $10.72 | $10.99 | 275,400 |
| 5/5/2026 | $10.77 | $10.79 | $10.72 | $10.75 | 20,800 |
| 5/4/2026 | $10.73 | $10.78 | $10.66 | $10.73 | 33,301 |
| 5/1/2026 | $10.70 | $10.78 | $10.67 | $10.74 | 27,044 |
| 4/30/2026 | $10.75 | $10.83 | $10.67 | $10.75 | 53,807 |
| 4/29/2026 | $10.68 | $10.75 | $10.63 | $10.71 | 15,500 |
| 4/28/2026 | $10.71 | $10.72 | $10.68 | $10.71 | 14,400 |
| 4/27/2026 | $10.74 | $10.75 | $10.67 | $10.73 | 15,929 |
| 4/24/2026 | $10.73 | $10.76 | $10.69 | $10.74 | 27,400 |
| 4/23/2026 | $10.74 | $10.77 | $10.67 | $10.70 | 45,300 |
| 4/22/2026 | $10.70 | $10.84 | $10.68 | $10.71 | 30,545 |
| 4/21/2026 | $10.74 | $10.86 | $10.66 | $10.72 | 31,800 |
| 4/20/2026 | $10.80 | $10.89 | $10.69 | $10.77 | 46,300 |
| 4/17/2026 | $10.78 | $10.88 | $10.74 | $10.74 | 34,700 |
| 4/16/2026 | $10.73 | $10.80 | $10.73 | $10.77 | 34,600 |
| 4/15/2026 | $10.84 | $10.92 | $10.78 | $10.80 | 17,100 |
| 4/14/2026 | $10.80 | $10.94 | $10.79 | $10.92 | 39,800 |
| 4/13/2026 | $10.77 | $10.82 | $10.71 | $10.77 | 29,700 |
| 4/10/2026 | $10.84 | $10.84 | $10.67 | $10.72 | 39,300 |
| 4/9/2026 | $10.81 | $10.83 | $10.70 | $10.80 | 32,200 |
| 4/8/2026 | $10.64 | $10.78 | $10.63 | $10.73 | 26,131 |
| 4/7/2026 | $10.64 | $10.64 | $10.50 | $10.60 | 14,100 |
| 4/6/2026 | $10.58 | $10.75 | $10.58 | $10.62 | 20,600 |
| 4/2/2026 | $10.52 | $10.67 | $10.52 | $10.61 | 10,045 |
| 4/1/2026 | $10.67 | $10.77 | $10.64 | $10.66 | 17,641 |
| 3/31/2026 | $10.47 | $10.69 | $10.47 | $10.69 | 23,500 |
| 3/30/2026 | $10.42 | $10.49 | $10.40 | $10.44 | 46,700 |
| 3/27/2026 | $10.45 | $10.49 | $10.40 | $10.43 | 21,501 |
| 3/26/2026 | $10.65 | $10.65 | $10.46 | $10.48 | 21,737 |
| 3/25/2026 | $10.63 | $10.71 | $10.59 | $10.60 | 15,700 |
| 3/24/2026 | $10.47 | $10.65 | $10.43 | $10.60 | 83,829 |
| 3/23/2026 | $10.54 | $10.66 | $10.45 | $10.47 | 26,400 |
| 3/20/2026 | $10.62 | $10.62 | $10.45 | $10.47 | 41,800 |
| 3/19/2026 | $10.61 | $10.62 | $10.55 | $10.55 | 47,061 |
| 3/18/2026 | $10.58 | $10.75 | $10.58 | $10.65 | 51,700 |
| 3/17/2026 | $10.67 | $10.73 | $10.56 | $10.69 | 17,519 |
| 3/16/2026 | $10.62 | $10.85 | $10.62 | $10.62 | 28,900 |
| 3/13/2026 | $10.76 | $10.79 | $10.61 | $10.64 | 18,934 |
| 3/12/2026 | $10.83 | $10.87 | $10.71 | $10.71 | 83,800 |
| 3/11/2026 | $10.53 | $10.86 | $10.53 | $10.81 | 141,300 |
| 3/10/2026 | $10.64 | $10.81 | $10.51 | $10.64 | 37,200 |
| 3/9/2026 | $10.62 | $10.65 | $10.51 | $10.58 | 66,304 |
| 3/6/2026 | $10.76 | $10.95 | $10.71 | $10.71 | 38,540 |
| 3/5/2026 | $10.84 | $11.06 | $10.77 | $10.81 | 46,500 |
| 3/4/2026 | $10.85 | $10.92 | $10.80 | $10.81 | 21,242 |
| 3/3/2026 | $10.85 | $10.96 | $10.80 | $10.81 | 13,400 |
| 3/2/2026 | $10.88 | $10.95 | $10.85 | $10.86 | 27,700 |
| 2/27/2026 | $10.98 | $11.00 | $10.89 | $10.90 | 22,710 |
| 2/26/2026 | $10.94 | $11.03 | $10.90 | $10.92 | 27,147 |
| 2/25/2026 | $10.96 | $10.98 | $10.90 | $10.92 | 24,729 |
| 2/24/2026 | $10.93 | $10.94 | $10.89 | $10.93 | 32,105 |
| 2/23/2026 | $10.91 | $10.98 | $10.85 | $10.95 | 95,220 |
| 2/20/2026 | $10.95 | $11.06 | $10.91 | $10.91 | 59,339 |