EVMN(EVMN)
EVMN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.36 | $22.42 | $21.26 | $22.28 | 353,823 |
| 5/19/2026 | $21.72 | $22.01 | $21.03 | $21.12 | 383,575 |
| 5/18/2026 | $22.59 | $22.70 | $21.65 | $21.89 | 523,300 |
| 5/15/2026 | $22.19 | $23.03 | $22.01 | $22.92 | 484,100 |
| 5/14/2026 | $23.30 | $23.50 | $22.43 | $22.72 | 266,042 |
| 5/13/2026 | $22.50 | $23.29 | $22.26 | $23.29 | 356,591 |
| 5/12/2026 | $23.14 | $23.34 | $22.30 | $22.69 | 279,213 |
| 5/11/2026 | $23.86 | $24.88 | $23.09 | $23.21 | 668,400 |
| 5/8/2026 | $23.01 | $24.90 | $22.42 | $22.92 | 413,508 |
| 5/7/2026 | $23.75 | $23.78 | $22.49 | $22.50 | 289,485 |
| 5/6/2026 | $23.92 | $24.01 | $22.13 | $23.83 | 521,162 |
| 5/5/2026 | $23.83 | $24.90 | $23.51 | $24.16 | 801,463 |
| 5/4/2026 | $24.30 | $25.26 | $23.50 | $23.63 | 353,621 |
| 5/1/2026 | $24.43 | $25.49 | $23.50 | $24.50 | 333,649 |
| 4/30/2026 | $23.94 | $25.14 | $23.10 | $23.80 | 426,916 |
| 4/29/2026 | $25.32 | $25.52 | $23.53 | $23.85 | 256,600 |
| 4/28/2026 | $25.28 | $25.90 | $24.83 | $25.58 | 202,700 |
| 4/27/2026 | $25.40 | $26.21 | $24.54 | $25.00 | 218,300 |
| 4/24/2026 | $25.92 | $26.29 | $25.23 | $25.38 | 259,600 |
| 4/23/2026 | $26.90 | $27.68 | $25.14 | $25.84 | 180,654 |
| 4/22/2026 | $28.15 | $28.88 | $26.66 | $27.12 | 126,633 |
| 4/21/2026 | $27.91 | $29.07 | $27.46 | $28.07 | 157,869 |
| 4/20/2026 | $27.36 | $28.20 | $26.64 | $27.97 | 347,818 |
| 4/17/2026 | $27.38 | $28.00 | $26.90 | $27.45 | 234,648 |
| 4/16/2026 | $27.01 | $27.98 | $26.28 | $26.77 | 277,600 |
| 4/15/2026 | $26.67 | $27.40 | $26.02 | $26.94 | 181,138 |
| 4/14/2026 | $27.17 | $27.70 | $26.02 | $26.63 | 303,100 |
| 4/13/2026 | $25.26 | $27.30 | $25.00 | $27.01 | 257,638 |
| 4/10/2026 | $28.50 | $28.82 | $25.42 | $25.51 | 357,466 |
| 4/9/2026 | $27.11 | $28.72 | $27.02 | $28.65 | 285,768 |
| 4/8/2026 | $25.96 | $27.62 | $24.66 | $27.13 | 439,200 |
| 4/7/2026 | $23.99 | $25.97 | $23.73 | $24.79 | 453,171 |
| 4/6/2026 | $23.85 | $24.73 | $23.76 | $24.58 | 151,887 |
| 4/2/2026 | $22.08 | $23.89 | $22.08 | $23.72 | 380,647 |
| 4/1/2026 | $23.00 | $25.00 | $22.32 | $22.42 | 342,500 |
| 3/31/2026 | $22.16 | $23.85 | $22.16 | $22.99 | 362,900 |
| 3/30/2026 | $22.43 | $22.43 | $21.50 | $22.00 | 153,282 |
| 3/27/2026 | $23.51 | $23.63 | $22.18 | $22.18 | 201,092 |
| 3/26/2026 | $22.31 | $24.82 | $22.31 | $23.67 | 275,687 |
| 3/25/2026 | $21.50 | $24.15 | $21.19 | $23.13 | 477,189 |
| 3/24/2026 | $22.81 | $23.04 | $20.64 | $21.02 | 294,274 |
| 3/23/2026 | $23.10 | $24.11 | $22.45 | $23.45 | 192,051 |
| 3/20/2026 | $23.03 | $24.32 | $22.70 | $23.33 | 1.50M |
| 3/19/2026 | $23.41 | $24.92 | $22.72 | $23.56 | 158,937 |
| 3/18/2026 | $25.30 | $25.50 | $23.59 | $24.09 | 291,600 |
| 3/17/2026 | $23.78 | $25.31 | $23.65 | $25.03 | 237,800 |
| 3/16/2026 | $23.00 | $24.70 | $22.56 | $23.63 | 209,824 |
| 3/13/2026 | $23.00 | $23.47 | $20.94 | $21.99 | 239,000 |
| 3/12/2026 | $22.87 | $23.64 | $22.57 | $22.98 | 197,465 |
| 3/11/2026 | $24.50 | $24.62 | $22.70 | $23.40 | 162,321 |
| 3/10/2026 | $25.34 | $26.83 | $23.71 | $24.00 | 339,203 |
| 3/9/2026 | $25.76 | $26.65 | $23.83 | $24.61 | 223,341 |
| 3/6/2026 | $24.83 | $27.59 | $24.51 | $26.50 | 282,680 |
| 3/5/2026 | $23.42 | $25.20 | $22.68 | $25.09 | 247,470 |
| 3/4/2026 | $23.80 | $24.40 | $21.86 | $23.59 | 310,800 |
| 3/3/2026 | $25.08 | $25.73 | $23.88 | $23.88 | 408,783 |
| 3/2/2026 | $25.61 | $26.50 | $25.04 | $25.61 | 168,152 |
| 2/27/2026 | $27.01 | $27.60 | $25.26 | $26.00 | 324,156 |
| 2/26/2026 | $29.57 | $29.87 | $25.00 | $26.63 | 486,300 |
| 2/25/2026 | $28.10 | $30.06 | $27.83 | $29.86 | 628,505 |
| 2/24/2026 | $27.67 | $28.35 | $27.35 | $27.88 | 364,450 |
| 2/23/2026 | $27.43 | $28.49 | $25.73 | $27.59 | 390,536 |
| 2/20/2026 | $28.60 | $29.64 | $26.50 | $28.31 | 389,574 |
| 2/19/2026 | $30.97 | $31.49 | $27.81 | $28.73 | 507,526 |