Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 22.26 | -0.02 | -0.09% | 22.25 | 23.07 | 22.20 | 284,654 |
| Sep 17 2024 | 22.28 | 0.44 | 2.01% | 22.11 | 22.605 | 21.62 | 242,262 |
| Sep 16 2024 | 21.84 | -0.76 | -3.36% | 22.62 | 22.635 | 21.705 | 343,166 |
| Sep 13 2024 | 22.60 | 0.42 | 1.89% | 22.41 | 22.88 | 21.985 | 312,967 |
| Sep 12 2024 | 22.18 | 1.53 | 7.41% | 20.95 | 22.20 | 20.75 | 393,851 |
| Sep 11 2024 | 20.65 | -0.62 | -2.91% | 21.07 | 22.9199 | 20.54 | 708,204 |
| Sep 10 2024 | 21.27 | -1.04 | -4.66% | 22.45 | 22.50 | 20.90 | 447,818 |
| Sep 09 2024 | 22.31 | 0.88 | 4.11% | 21.43 | 22.91 | 21.415 | 745,952 |
| Sep 06 2024 | 21.43 | -0.89 | -3.99% | 22.36 | 22.55 | 21.32 | 290,751 |
| Sep 05 2024 | 22.32 | 0.11 | 0.50% | 22.13 | 22.69 | 21.86 | 210,299 |
| Sep 04 2024 | 22.21 | -0.07 | -0.31% | 22.16 | 22.65 | 21.665 | 316,573 |
| Sep 03 2024 | 22.28 | -2.42 | -9.80% | 24.14 | 24.70 | 22.24 | 630,446 |
| Aug 30 2024 | 24.70 | 1.12 | 4.75% | 23.66 | 24.75 | 23.58 | 432,831 |
| Aug 29 2024 | 23.58 | 0.66 | 2.88% | 23.05 | 23.84 | 23.00 | 262,336 |
| Aug 28 2024 | 22.92 | -0.43 | -1.84% | 23.37 | 23.735 | 22.785 | 252,708 |
| Aug 27 2024 | 23.35 | -0.42 | -1.77% | 23.33 | 23.69 | 22.9318 | 328,323 |
| Aug 26 2024 | 23.77 | 1.60 | 7.22% | 22.23 | 23.81 | 21.90 | 495,552 |
| Aug 23 2024 | 22.17 | 1.61 | 7.83% | 20.96 | 22.40 | 20.875 | 500,857 |
| Aug 22 2024 | 20.56 | -0.56 | -2.65% | 21.50 | 21.50 | 20.24 | 773,281 |
| Aug 21 2024 | 21.12 | -1.17 | -5.25% | 22.28 | 22.325 | 20.91 | 817,657 |
| Aug 20 2024 | 22.29 | -0.11 | -0.49% | 22.02 | 22.4655 | 21.70 | 635,944 |
| Aug 19 2024 | 22.40 | 0.33 | 1.50% | 21.99 | 22.73 | 21.34 | 660,358 |
| Aug 16 2024 | 22.07 | -0.91 | -3.96% | 23.08 | 23.23 | 22.03 | 631,520 |
| Aug 15 2024 | 22.98 | 0.69 | 3.10% | 22.54 | 23.475 | 22.49 | 599,486 |
| Aug 14 2024 | 22.29 | 0.67 | 3.10% | 21.88 | 22.31 | 21.03 | 767,610 |
| Aug 13 2024 | 21.62 | -0.26 | -1.19% | 22.00 | 22.13 | 21.28 | 531,995 |
| Aug 12 2024 | 21.88 | 0.03 | 0.14% | 21.87 | 22.00 | 21.24 | 743,784 |
| Aug 09 2024 | 21.85 | -1.25 | -5.41% | 23.10 | 23.45 | 21.38 | 966,575 |
| Aug 08 2024 | 23.10 | -1.20 | -4.94% | 24.84 | 24.97 | 22.33 | 1,552,174 |
| Aug 07 2024 | 24.30 | -2.50 | -9.33% | 27.40 | 27.495 | 23.97 | 931,317 |
| Aug 06 2024 | 26.80 | 2.84 | 11.85% | 27.90 | 28.09 | 24.03 | 2,205,599 |
| Aug 05 2024 | 23.96 | -0.87 | -3.48% | 23.02 | 24.36 | 22.60 | 508,310 |
| Aug 02 2024 | 24.825 | -1.06 | -4.08% | 24.52 | 25.28 | 23.63 | 572,277 |
| Aug 01 2024 | 25.88 | -0.21 | -0.80% | 27.00 | 27.4672 | 25.33 | 595,317 |
| Jul 31 2024 | 26.09 | 0.20 | 0.77% | 26.25 | 26.65 | 25.62 | 296,879 |
| Jul 30 2024 | 25.89 | 0.13 | 0.50% | 25.92 | 26.24 | 24.895 | 358,522 |
| Jul 29 2024 | 25.76 | -0.72 | -2.72% | 26.62 | 26.90 | 25.49 | 391,239 |
| Jul 26 2024 | 26.48 | 1.77 | 7.16% | 25.05 | 26.53 | 24.59 | 419,696 |
| Jul 25 2024 | 24.71 | 0.03 | 0.12% | 24.78 | 25.58 | 24.11 | 417,140 |
| Jul 24 2024 | 24.68 | -1.56 | -5.95% | 25.60 | 25.905 | 24.66 | 491,991 |
| Jul 23 2024 | 26.24 | 0.54 | 2.10% | 25.55 | 26.35 | 25.00 | 508,731 |
| Jul 22 2024 | 25.70 | 0.55 | 2.19% | 25.19 | 26.22 | 25.03 | 655,859 |
| Jul 19 2024 | 25.15 | 0.93 | 3.84% | 24.41 | 25.95 | 24.34 | 472,360 |
| Jul 18 2024 | 24.22 | 0.42 | 1.76% | 23.91 | 24.51 | 23.66 | 340,784 |
| Jul 17 2024 | 23.80 | 0.10 | 0.42% | 23.15 | 24.23 | 23.08 | 545,917 |
| Jul 16 2024 | 23.70 | 1.40 | 6.28% | 22.43 | 24.17 | 22.43 | 501,817 |
| Jul 15 2024 | 22.30 | 0.96 | 4.50% | 21.52 | 22.34 | 21.35 | 288,019 |
| Jul 12 2024 | 21.34 | -0.34 | -1.57% | 21.83 | 22.04 | 21.33 | 234,174 |
| Jul 11 2024 | 21.68 | 0.06 | 0.28% | 22.20 | 22.25 | 21.25 | 282,041 |
| Jul 10 2024 | 21.62 | -1.12 | -4.93% | 22.95 | 23.25 | 21.00 | 343,880 |
| Jul 09 2024 | 22.74 | 0.83 | 3.79% | 21.68 | 22.74 | 21.545 | 415,793 |
| Jul 08 2024 | 21.91 | 0.99 | 4.73% | 21.14 | 21.935 | 20.8317 | 437,448 |
| Jul 05 2024 | 20.92 | -0.55 | -2.56% | 21.33 | 21.62 | 20.89 | 274,939 |
| Jul 03 2024 | 21.47 | -0.12 | -0.56% | 21.43 | 21.82 | 21.18 | 207,975 |
| Jul 02 2024 | 21.59 | 0.49 | 2.32% | 20.90 | 21.71 | 20.79 | 369,764 |
| Jul 01 2024 | 21.10 | 0.84 | 4.15% | 20.86 | 21.11 | 20.23 | 630,581 |
| Jun 28 2024 | 20.26 | 0.00 | 0.00% | 20.26 | 20.26 | 20.26 | 0 |
| Jun 27 2024 | 20.26 | 0.24 | 1.20% | 20.02 | 20.33 | 19.69 | 405,930 |
| Jun 26 2024 | 20.02 | 0.41 | 2.09% | 19.47 | 20.36 | 19.4175 | 449,773 |
| Jun 25 2024 | 19.61 | 0.33 | 1.71% | 19.29 | 19.63 | 19.00 | 375,273 |
| Jun 24 2024 | 19.28 | -0.06 | -0.31% | 19.28 | 19.54 | 18.89 | 377,287 |
| Jun 21 2024 | 19.34 | -0.05 | -0.26% | 19.49 | 19.49 | 18.78 | 471,562 |
