Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 78.50 | -0.60 | -0.76% | 79.15 | 79.20 | 78.25 | 465 |
| Jun 21 2024 | 79.10 | -1.85 | -2.29% | 80.90 | 81.15 | 78.75 | 828 |
| Jun 20 2024 | 80.95 | 2.30 | 2.92% | 79.10 | 81.30 | 79.10 | 3,334 |
| Jun 19 2024 | 78.65 | -0.80 | -1.01% | 79.40 | 80.00 | 78.65 | 426 |
| Jun 18 2024 | 79.45 | 0.20 | 0.25% | 79.35 | 80.10 | 78.95 | 1,226 |
| Jun 17 2024 | 79.25 | 0.15 | 0.19% | 79.65 | 79.65 | 77.90 | 837 |
| Jun 14 2024 | 79.10 | -0.45 | -0.57% | 79.65 | 79.65 | 78.55 | 816 |
| Jun 13 2024 | 79.55 | -1.65 | -2.03% | 81.05 | 81.15 | 79.55 | 513 |
| Jun 12 2024 | 81.20 | 3.00 | 3.84% | 78.20 | 81.35 | 78.20 | 1,228 |
| Jun 11 2024 | 78.20 | -1.50 | -1.88% | 79.85 | 79.85 | 77.85 | 2,307 |
| Jun 10 2024 | 79.70 | -2.95 | -3.57% | 82.65 | 83.15 | 79.55 | 2,575 |
| Jun 07 2024 | 82.65 | 2.15 | 2.67% | 80.40 | 83.10 | 80.40 | 3,151 |
| Jun 06 2024 | 80.50 | 0.95 | 1.19% | 79.30 | 80.95 | 79.15 | 1,806 |
| Jun 05 2024 | 79.55 | 1.80 | 2.32% | 78.10 | 79.55 | 77.85 | 2,469 |
| Jun 04 2024 | 77.75 | -0.30 | -0.38% | 78.10 | 78.40 | 76.65 | 2,374 |
| Jun 03 2024 | 78.05 | -1.75 | -2.19% | 80.15 | 80.15 | 77.55 | 6,888 |
| May 31 2024 | 79.80 | -1.45 | -1.78% | 81.35 | 81.35 | 79.00 | 3,693 |
| May 30 2024 | 81.25 | -0.05 | -0.06% | 80.90 | 82.70 | 80.40 | 1,451 |
| May 29 2024 | 81.30 | -2.30 | -2.75% | 83.20 | 83.70 | 81.05 | 1,525 |
| May 28 2024 | 83.60 | -0.85 | -1.01% | 85.00 | 85.50 | 83.10 | 1,685 |
| May 27 2024 | 84.45 | 2.05 | 2.49% | 82.30 | 84.50 | 82.30 | 1,853 |
| May 24 2024 | 82.40 | -2.35 | -2.77% | 84.65 | 84.65 | 81.50 | 2,597 |
| May 23 2024 | 84.75 | 4.30 | 5.34% | 79.00 | 89.25 | 78.95 | 12,649 |
| May 22 2024 | 80.45 | -0.25 | -0.31% | 80.80 | 81.15 | 80.45 | 1,386 |
| May 21 2024 | 80.70 | -0.50 | -0.62% | 80.65 | 80.85 | 80.25 | 1,230 |
| May 20 2024 | 81.20 | 1.15 | 1.44% | 80.90 | 82.00 | 80.75 | 894 |
| May 17 2024 | 80.05 | -0.10 | -0.12% | 79.90 | 80.90 | 79.80 | 594 |
| May 16 2024 | 80.15 | 0.25 | 0.31% | 80.00 | 80.50 | 79.50 | 1,407 |
| May 15 2024 | 79.90 | -1.05 | -1.30% | 79.90 | 80.45 | 78.75 | 3,023 |
| May 14 2024 | 80.95 | -1.30 | -1.58% | 82.15 | 82.15 | 80.85 | 800 |
| May 13 2024 | 82.25 | 0.90 | 1.11% | 81.40 | 82.25 | 81.15 | 994 |
| May 10 2024 | 81.35 | -2.20 | -2.63% | 83.80 | 83.80 | 81.10 | 2,126 |
| May 09 2024 | 83.55 | -1.10 | -1.30% | 84.60 | 84.80 | 83.55 | 359 |
| May 08 2024 | 84.65 | -0.10 | -0.12% | 84.75 | 85.00 | 84.20 | 458 |
| May 07 2024 | 84.75 | 0.60 | 0.71% | 84.15 | 85.05 | 84.10 | 2,080 |
| May 06 2024 | 84.15 | 0.65 | 0.78% | 83.50 | 84.20 | 83.50 | 1,010 |
| May 03 2024 | 83.50 | 1.95 | 2.39% | 81.65 | 84.00 | 81.65 | 811 |
| May 02 2024 | 81.55 | -1.70 | -2.04% | 83.40 | 83.60 | 81.05 | 1,940 |
| Apr 30 2024 | 83.25 | 0.15 | 0.18% | 83.05 | 84.35 | 82.95 | 3,291 |
| Apr 29 2024 | 83.10 | 1.05 | 1.28% | 82.45 | 83.70 | 82.15 | 5,569 |
| Apr 26 2024 | 82.05 | -0.35 | -0.42% | 82.85 | 83.00 | 81.95 | 845 |
| Apr 25 2024 | 82.40 | -0.05 | -0.06% | 82.15 | 82.65 | 81.40 | 999 |
| Apr 24 2024 | 82.45 | -0.80 | -0.96% | 83.20 | 83.35 | 82.15 | 2,588 |
| Apr 23 2024 | 83.25 | 1.55 | 1.90% | 81.35 | 83.25 | 81.30 | 1,509 |
| Apr 22 2024 | 81.70 | 1.50 | 1.87% | 80.80 | 82.10 | 80.80 | 2,483 |
| Apr 19 2024 | 80.20 | -2.10 | -2.55% | 81.60 | 82.20 | 79.05 | 6,658 |
| Apr 18 2024 | 82.30 | 1.30 | 1.60% | 81.00 | 82.80 | 80.80 | 4,399 |
| Apr 17 2024 | 81.00 | 0.15 | 0.19% | 80.55 | 81.40 | 80.40 | 1,126 |
| Apr 16 2024 | 80.85 | -1.60 | -1.94% | 82.35 | 82.35 | 80.40 | 1,648 |
| Apr 15 2024 | 82.45 | 1.05 | 1.29% | 81.85 | 83.40 | 81.80 | 1,466 |
| Apr 12 2024 | 81.40 | -3.15 | -3.73% | 84.65 | 84.65 | 81.05 | 1,885 |
| Apr 11 2024 | 84.55 | 0.55 | 0.65% | 84.00 | 84.55 | 83.05 | 3,314 |
| Apr 10 2024 | 84.00 | 0.55 | 0.66% | 83.30 | 84.60 | 82.50 | 1,830 |
| Apr 09 2024 | 83.45 | -2.20 | -2.57% | 85.60 | 86.00 | 82.85 | 3,635 |
| Apr 08 2024 | 85.65 | 0.45 | 0.53% | 85.15 | 86.30 | 84.25 | 3,545 |
| Apr 05 2024 | 85.20 | 1.80 | 2.16% | 84.00 | 85.55 | 83.90 | 4,628 |
| Apr 04 2024 | 83.40 | -1.20 | -1.42% | 84.55 | 85.55 | 83.40 | 3,063 |
| Apr 03 2024 | 84.60 | 1.80 | 2.17% | 82.60 | 84.65 | 80.65 | 6,425 |
| Apr 02 2024 | 82.80 | 0.10 | 0.12% | 82.65 | 83.80 | 81.40 | 15,989 |
| Mar 28 2024 | 82.70 | 1.05 | 1.29% | 81.65 | 83.20 | 81.25 | 4,971 |
| Mar 27 2024 | 81.65 | 4.45 | 5.76% | 77.05 | 82.00 | 77.05 | 8,098 |
