Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 21.44 | 1.42 | 7.09% | 20.41 | 21.44 | 20.16 | 6,661 |
| Apr 25 2024 | 20.02 | -0.67 | -3.24% | 20.85 | 20.98 | 20.02 | 6,231 |
| Apr 24 2024 | 20.69 | -0.57 | -2.68% | 21.40 | 21.835 | 20.69 | 8,618 |
| Apr 23 2024 | 21.26 | -0.56 | -2.57% | 21.54 | 22.43 | 21.02 | 4,684 |
| Apr 22 2024 | 21.82 | -0.16 | -0.73% | 22.16 | 22.45 | 21.0801 | 5,920 |
| Apr 19 2024 | 21.98 | 0.54 | 2.52% | 21.33 | 22.17 | 21.06 | 18,047 |
| Apr 18 2024 | 21.44 | 0.20 | 0.94% | 21.25 | 21.44 | 21.19 | 3,782 |
| Apr 17 2024 | 21.24 | -0.05 | -0.23% | 21.43 | 21.6251 | 20.02 | 3,260 |
| Apr 16 2024 | 21.29 | -0.41 | -1.89% | 21.53 | 22.20 | 20.63 | 8,969 |
| Apr 15 2024 | 21.70 | -0.30 | -1.36% | 22.36 | 22.36 | 21.25 | 5,599 |
| Apr 12 2024 | 22.00 | -0.82 | -3.59% | 22.69 | 22.69 | 22.00 | 5,503 |
| Apr 11 2024 | 22.82 | -0.16 | -0.70% | 23.05 | 23.45 | 22.50 | 4,118 |
| Apr 10 2024 | 22.98 | -0.48 | -2.05% | 22.86 | 24.35 | 22.22 | 14,160 |
| Apr 09 2024 | 23.46 | -0.64 | -2.66% | 24.21 | 24.74 | 23.00 | 21,668 |
| Apr 08 2024 | 24.10 | 1.02 | 4.42% | 23.42 | 24.73 | 22.82 | 11,927 |
| Apr 05 2024 | 23.08 | 0.05 | 0.22% | 23.12 | 23.18 | 23.07 | 3,341 |
| Apr 04 2024 | 23.03 | 0.09 | 0.39% | 23.41 | 23.60 | 22.70 | 9,920 |
| Apr 03 2024 | 22.94 | 0.06 | 0.26% | 22.69 | 23.46 | 22.50 | 3,565 |
| Apr 02 2024 | 22.88 | -1.22 | -5.06% | 23.80 | 24.27 | 22.45 | 2,962 |
| Apr 01 2024 | 24.10 | -0.80 | -3.21% | 25.00 | 25.00 | 24.02 | 6,376 |
| Mar 28 2024 | 24.90 | -0.60 | -2.35% | 24.53 | 25.38 | 24.0824 | 15,813 |
| Mar 27 2024 | 25.50 | 1.73 | 7.28% | 24.12 | 25.50 | 23.81 | 15,892 |
| Mar 26 2024 | 23.77 | 0.06 | 0.25% | 23.90 | 24.20 | 23.41 | 7,278 |
| Mar 25 2024 | 23.71 | -0.20 | -0.84% | 24.21 | 24.21 | 23.26 | 5,201 |
| Mar 22 2024 | 23.91 | -0.94 | -3.78% | 24.50 | 24.50 | 23.56 | 9,688 |
| Mar 21 2024 | 24.85 | 0.82 | 3.41% | 24.44 | 24.88 | 23.95 | 8,421 |
| Mar 20 2024 | 24.03 | -0.47 | -1.92% | 24.35 | 24.94 | 24.03 | 8,223 |
| Mar 19 2024 | 24.50 | 1.13 | 4.84% | 23.23 | 24.50 | 23.06 | 22,899 |
| Mar 18 2024 | 23.37 | -0.64 | -2.67% | 23.51 | 24.00 | 23.0297 | 17,121 |
| Mar 15 2024 | 24.01 | 1.17 | 5.12% | 22.26 | 24.58 | 22.26 | 161,971 |
| Mar 14 2024 | 22.84 | 0.53 | 2.38% | 22.03 | 22.84 | 21.67 | 14,753 |
| Mar 13 2024 | 22.31 | 0.60 | 2.76% | 21.61 | 22.31 | 21.45 | 11,655 |
| Mar 12 2024 | 21.71 | 0.58 | 2.74% | 21.27 | 21.99 | 20.81 | 7,750 |
| Mar 11 2024 | 21.13 | 0.32 | 1.54% | 20.98 | 21.45 | 20.81 | 8,734 |
| Mar 08 2024 | 20.81 | -0.16 | -0.76% | 21.36 | 21.38 | 20.75 | 12,437 |
| Mar 07 2024 | 20.97 | -0.33 | -1.55% | 21.30 | 22.075 | 20.97 | 23,072 |
| Mar 06 2024 | 21.30 | -0.56 | -2.56% | 21.76 | 22.11 | 21.27 | 10,442 |
| Mar 05 2024 | 21.86 | -0.08 | -0.36% | 21.70 | 22.00 | 21.34 | 8,010 |
| Mar 04 2024 | 21.94 | 0.43 | 2.00% | 21.58 | 22.25 | 21.51 | 10,343 |
| Mar 01 2024 | 21.51 | -0.02 | -0.09% | 21.53 | 21.975 | 21.34 | 15,396 |
| Feb 29 2024 | 21.53 | 0.27 | 1.27% | 21.56 | 22.23 | 21.20 | 11,816 |
| Feb 28 2024 | 21.26 | -0.06 | -0.28% | 21.22 | 21.62 | 20.725 | 22,189 |
| Feb 27 2024 | 21.32 | 0.22 | 1.04% | 21.02 | 21.8336 | 21.02 | 10,289 |
| Feb 26 2024 | 21.10 | 0.33 | 1.59% | 20.75 | 21.20 | 20.50 | 13,656 |
| Feb 23 2024 | 20.77 | -0.08 | -0.38% | 20.75 | 20.865 | 20.205 | 14,901 |
| Feb 22 2024 | 20.85 | -0.16 | -0.76% | 20.91 | 21.30 | 20.41 | 15,300 |
| Feb 21 2024 | 21.01 | -0.17 | -0.80% | 21.65 | 21.65 | 20.55 | 23,322 |
| Feb 20 2024 | 21.18 | 0.06 | 0.28% | 21.31 | 21.69 | 20.96 | 22,763 |
| Feb 16 2024 | 21.12 | -1.00 | -4.52% | 22.04 | 22.49 | 20.93 | 12,566 |
| Feb 15 2024 | 22.12 | 0.01 | 0.02% | 22.17 | 22.475 | 21.78 | 12,906 |
| Feb 14 2024 | 22.115 | 0.04 | 0.16% | 22.22 | 22.777 | 21.92 | 23,947 |
| Feb 13 2024 | 22.08 | -2.02 | -8.38% | 23.62 | 23.62 | 22.00 | 32,517 |
| Feb 12 2024 | 24.10 | 1.80 | 8.07% | 22.69 | 24.91 | 21.7744 | 25,994 |
| Feb 09 2024 | 22.30 | 1.12 | 5.29% | 20.80 | 22.90 | 20.80 | 11,659 |
| Feb 08 2024 | 21.18 | -0.17 | -0.80% | 21.56 | 22.40 | 20.95 | 25,002 |
| Feb 07 2024 | 21.35 | -0.67 | -3.04% | 21.97 | 21.97 | 21.31 | 3,705 |
| Feb 06 2024 | 22.02 | 0.95 | 4.51% | 21.41 | 22.02 | 21.3903 | 17,618 |
| Feb 05 2024 | 21.07 | -1.82 | -7.95% | 22.58 | 22.70 | 21.07 | 20,579 |
| Feb 02 2024 | 22.89 | 0.71 | 3.20% | 22.15 | 23.22 | 22.15 | 4,985 |
| Feb 01 2024 | 22.18 | -0.91 | -3.94% | 23.20 | 23.77 | 22.18 | 10,844 |
| Jan 31 2024 | 23.09 | 1.19 | 5.43% | 21.88 | 23.39 | 21.77 | 20,845 |
| Jan 30 2024 | 21.90 | 0.16 | 0.74% | 21.97 | 21.97 | 21.27 | 1,975 |
| Jan 29 2024 | 21.74 | -0.26 | -1.18% | 21.59 | 22.20 | 21.59 | 23,526 |
