Register for streaming realtime charts, analysis tools, and prices.
EVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 9.38 | 0.01 | 0.11% | 9.37 | 9.41 | 9.34 | 314,723 |
| Apr 17 2024 | 9.37 | 0.09 | 0.97% | 9.28 | 9.37 | 9.22 | 309,895 |
| Apr 16 2024 | 9.28 | -0.01 | -0.11% | 9.33 | 9.33 | 9.215 | 421,069 |
| Apr 15 2024 | 9.29 | -0.16 | -1.69% | 9.48 | 9.48 | 9.26 | 477,026 |
| Apr 12 2024 | 9.45 | 0.01 | 0.11% | 9.41 | 9.46 | 9.39 | 428,600 |
| Apr 11 2024 | 9.44 | -0.08 | -0.84% | 9.54 | 9.54 | 9.41 | 378,685 |
| Apr 10 2024 | 9.52 | -0.15 | -1.55% | 9.57 | 9.625 | 9.48 | 653,638 |
| Apr 09 2024 | 9.67 | 0.03 | 0.31% | 9.68 | 9.705 | 9.62 | 492,531 |
| Apr 08 2024 | 9.64 | 0.03 | 0.31% | 9.65 | 9.695 | 9.62 | 507,836 |
| Apr 05 2024 | 9.61 | -0.02 | -0.21% | 9.64 | 9.695 | 9.59 | 447,603 |
| Apr 04 2024 | 9.63 | 0.01 | 0.10% | 9.65 | 9.655 | 9.58 | 512,472 |
| Apr 03 2024 | 9.62 | -0.03 | -0.31% | 9.61 | 9.64 | 9.58 | 425,294 |
| Apr 02 2024 | 9.65 | -0.05 | -0.52% | 9.65 | 9.67 | 9.63 | 201,708 |
| Apr 01 2024 | 9.70 | -0.05 | -0.51% | 9.79 | 9.79 | 9.68 | 347,104 |
| Mar 28 2024 | 9.75 | -0.02 | -0.20% | 9.75 | 9.80 | 9.74 | 372,535 |
| Mar 27 2024 | 9.77 | 0.04 | 0.41% | 9.77 | 9.78 | 9.72 | 239,904 |
| Mar 26 2024 | 9.73 | 0.01 | 0.10% | 9.74 | 9.7501 | 9.71 | 185,545 |
| Mar 25 2024 | 9.72 | -0.05 | -0.51% | 9.77 | 9.78 | 9.70 | 227,983 |
| Mar 22 2024 | 9.77 | 0.02 | 0.21% | 9.78 | 9.7902 | 9.72 | 275,347 |
| Mar 21 2024 | 9.75 | -0.01 | -0.10% | 9.76 | 9.78 | 9.72 | 310,415 |
| Mar 20 2024 | 9.76 | -0.02 | -0.20% | 9.79 | 9.79 | 9.75 | 152,906 |
| Mar 19 2024 | 9.78 | -0.03 | -0.31% | 9.82 | 9.83 | 9.74 | 186,374 |
| Mar 18 2024 | 9.81 | 0.07 | 0.72% | 9.78 | 9.84 | 9.78 | 326,887 |
| Mar 15 2024 | 9.74 | -0.06 | -0.61% | 9.81 | 9.81 | 9.74 | 153,360 |
| Mar 14 2024 | 9.80 | -0.03 | -0.31% | 9.85 | 9.85 | 9.76 | 303,648 |
| Mar 13 2024 | 9.83 | 0.02 | 0.20% | 9.81 | 9.87 | 9.7962 | 245,117 |
| Mar 12 2024 | 9.81 | 0.02 | 0.20% | 9.80 | 9.81 | 9.72 | 260,824 |
| Mar 11 2024 | 9.79 | -0.04 | -0.41% | 9.85 | 9.85 | 9.78 | 210,861 |
| Mar 08 2024 | 9.83 | -0.16 | -1.60% | 9.91 | 9.93 | 9.82 | 302,297 |
| Mar 07 2024 | 9.99 | 0.05 | 0.50% | 9.87 | 10.00 | 9.87 | 326,450 |
| Mar 06 2024 | 9.94 | 0.02 | 0.20% | 9.88 | 9.94 | 9.87 | 290,383 |
| Mar 05 2024 | 9.92 | 0.09 | 0.92% | 9.84 | 9.92 | 9.81 | 230,342 |
| Mar 04 2024 | 9.83 | 0.01 | 0.10% | 9.80 | 9.83 | 9.79 | 319,009 |
| Mar 01 2024 | 9.82 | -0.06 | -0.61% | 9.85 | 9.875 | 9.80 | 270,761 |
| Feb 29 2024 | 9.88 | 0.08 | 0.82% | 9.81 | 9.89 | 9.78 | 359,536 |
| Feb 28 2024 | 9.80 | 0.02 | 0.20% | 9.78 | 9.80 | 9.77 | 134,033 |
| Feb 27 2024 | 9.78 | -0.03 | -0.31% | 9.82 | 9.87 | 9.77 | 292,804 |
| Feb 26 2024 | 9.81 | -0.14 | -1.41% | 9.92 | 9.925 | 9.805 | 216,105 |
| Feb 23 2024 | 9.95 | 0.11 | 1.12% | 9.87 | 9.965 | 9.79 | 767,554 |
| Feb 22 2024 | 9.84 | -0.04 | -0.40% | 9.95 | 9.95 | 9.82 | 240,407 |
| Feb 21 2024 | 9.88 | 0.02 | 0.20% | 9.85 | 9.95 | 9.85 | 240,302 |
| Feb 20 2024 | 9.86 | 0.02 | 0.20% | 9.88 | 9.9099 | 9.83 | 298,725 |
| Feb 16 2024 | 9.84 | -0.13 | -1.30% | 9.93 | 9.9592 | 9.84 | 351,007 |
| Feb 15 2024 | 9.97 | 0.08 | 0.81% | 9.93 | 9.99 | 9.865 | 458,142 |
| Feb 14 2024 | 9.89 | 0.08 | 0.82% | 9.80 | 9.98 | 9.80 | 630,858 |
| Feb 13 2024 | 9.81 | 0.09 | 0.93% | 9.71 | 9.84 | 9.63 | 779,680 |
| Feb 12 2024 | 9.72 | -0.20 | -2.02% | 9.86 | 9.90 | 9.71 | 368,925 |
| Feb 09 2024 | 9.92 | 0.01 | 0.10% | 9.90 | 9.94 | 9.86 | 554,104 |
| Feb 08 2024 | 9.91 | 0.00 | 0.00% | 9.89 | 9.945 | 9.88 | 270,189 |
| Feb 07 2024 | 9.91 | 0.01 | 0.10% | 9.92 | 9.92 | 9.86 | 327,468 |
| Feb 06 2024 | 9.90 | 0.14 | 1.38% | 9.79 | 9.915 | 9.74 | 456,478 |
| Feb 05 2024 | 9.765 | -0.02 | -0.15% | 9.74 | 9.78 | 9.67 | 347,192 |
| Feb 02 2024 | 9.78 | -0.08 | -0.81% | 9.84 | 9.84 | 9.75 | 251,343 |
| Feb 01 2024 | 9.86 | 0.15 | 1.54% | 9.73 | 9.87 | 9.70 | 421,275 |
| Jan 31 2024 | 9.71 | -0.04 | -0.41% | 9.75 | 9.75 | 9.67 | 326,795 |
| Jan 30 2024 | 9.75 | 0.07 | 0.72% | 9.71 | 9.75 | 9.60 | 292,913 |
| Jan 29 2024 | 9.68 | 0.00 | 0.00% | 9.66 | 9.73 | 9.66 | 276,897 |
| Jan 26 2024 | 9.68 | -0.01 | -0.10% | 9.71 | 9.735 | 9.66 | 306,398 |
| Jan 25 2024 | 9.69 | 0.08 | 0.83% | 9.63 | 9.71 | 9.63 | 247,701 |
| Jan 24 2024 | 9.61 | -0.02 | -0.21% | 9.63 | 9.70 | 9.60 | 283,556 |
| Jan 23 2024 | 9.63 | 0.00 | 0.00% | 9.62 | 9.6605 | 9.59 | 234,963 |
| Jan 22 2024 | 9.63 | 0.12 | 1.26% | 9.53 | 9.63 | 9.53 | 344,776 |
