Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 19.55 | 0.94 | 5.05% | 18.89 | 19.91 | 18.87 | 343,988 |
| Apr 25 2024 | 18.61 | -0.90 | -4.61% | 19.37 | 19.37 | 18.40 | 323,629 |
| Apr 24 2024 | 19.51 | 1.01 | 5.46% | 18.53 | 19.75 | 18.355 | 585,537 |
| Apr 23 2024 | 18.50 | -0.03 | -0.16% | 18.58 | 18.942 | 18.28 | 321,998 |
| Apr 22 2024 | 18.53 | 0.14 | 0.76% | 18.34 | 18.62 | 17.38 | 410,490 |
| Apr 19 2024 | 18.39 | 0.27 | 1.49% | 18.23 | 18.97 | 18.12 | 286,186 |
| Apr 18 2024 | 18.12 | -0.68 | -3.62% | 18.72 | 19.07 | 17.92 | 657,399 |
| Apr 17 2024 | 18.80 | -1.05 | -5.29% | 20.01 | 20.74 | 18.535 | 839,071 |
| Apr 16 2024 | 19.85 | 0.67 | 3.49% | 18.95 | 19.986 | 18.95 | 302,990 |
| Apr 15 2024 | 19.18 | -0.79 | -3.96% | 19.96 | 20.0733 | 18.76 | 512,709 |
| Apr 12 2024 | 19.97 | 0.61 | 3.15% | 19.21 | 20.04 | 19.03 | 502,338 |
| Apr 11 2024 | 19.36 | 0.85 | 4.59% | 18.64 | 19.41 | 18.51 | 173,670 |
| Apr 10 2024 | 18.51 | -0.59 | -3.09% | 18.88 | 19.06 | 18.34 | 236,504 |
| Apr 09 2024 | 19.10 | -0.33 | -1.70% | 19.25 | 19.52 | 18.965 | 196,248 |
| Apr 08 2024 | 19.43 | 0.51 | 2.70% | 19.24 | 19.61 | 19.04 | 227,091 |
| Apr 05 2024 | 18.92 | 0.14 | 0.75% | 18.63 | 19.37 | 18.5331 | 270,092 |
| Apr 04 2024 | 18.78 | -0.40 | -2.09% | 19.36 | 20.26 | 18.76 | 1,002,938 |
| Apr 03 2024 | 19.18 | 0.65 | 3.51% | 18.36 | 19.33 | 18.36 | 204,172 |
| Apr 02 2024 | 18.53 | -0.97 | -4.97% | 18.73 | 19.46 | 18.40 | 303,562 |
| Apr 01 2024 | 19.50 | 0.94 | 5.06% | 18.52 | 19.66 | 18.19 | 437,517 |
| Mar 28 2024 | 18.56 | -0.19 | -1.01% | 18.93 | 19.21 | 18.50 | 529,846 |
| Mar 27 2024 | 18.75 | 0.47 | 2.57% | 18.59 | 18.75 | 18.29 | 316,660 |
| Mar 26 2024 | 18.28 | -0.01 | -0.05% | 18.41 | 18.804 | 17.85 | 286,701 |
| Mar 25 2024 | 18.29 | 0.26 | 1.44% | 17.94 | 18.61 | 17.77 | 319,757 |
| Mar 22 2024 | 18.03 | 0.08 | 0.45% | 18.13 | 18.48 | 17.93 | 234,423 |
| Mar 21 2024 | 17.95 | 0.45 | 2.57% | 17.85 | 18.389 | 17.60 | 238,442 |
| Mar 20 2024 | 17.50 | 0.39 | 2.28% | 17.12 | 17.68 | 16.968 | 225,262 |
| Mar 19 2024 | 17.11 | -0.06 | -0.35% | 17.05 | 17.29 | 16.73 | 263,500 |
| Mar 18 2024 | 17.17 | -0.38 | -2.17% | 17.68 | 17.82 | 16.94 | 258,702 |
| Mar 15 2024 | 17.55 | -0.97 | -5.24% | 18.06 | 18.245 | 17.34 | 537,204 |
| Mar 14 2024 | 18.52 | -0.58 | -3.04% | 19.08 | 19.45 | 18.31 | 394,647 |
| Mar 13 2024 | 19.10 | 0.80 | 4.37% | 18.47 | 19.73 | 18.01 | 1,079,072 |
| Mar 12 2024 | 18.30 | 1.40 | 8.28% | 17.06 | 18.45 | 16.81 | 953,238 |
| Mar 11 2024 | 16.90 | 0.42 | 2.55% | 16.55 | 17.43 | 16.52 | 337,748 |
| Mar 08 2024 | 16.48 | 1.11 | 7.22% | 15.24 | 16.61 | 15.24 | 541,010 |
| Mar 07 2024 | 15.37 | 0.62 | 4.20% | 14.88 | 15.555 | 14.62 | 506,046 |
| Mar 06 2024 | 14.75 | -0.43 | -2.83% | 15.21 | 15.32 | 14.28 | 431,937 |
| Mar 05 2024 | 15.18 | -0.51 | -3.25% | 15.61 | 15.85 | 15.15 | 385,629 |
| Mar 04 2024 | 15.69 | -0.60 | -3.68% | 16.34 | 16.49 | 15.58 | 312,474 |
| Mar 01 2024 | 16.29 | 0.27 | 1.69% | 15.96 | 16.745 | 15.96 | 489,241 |
| Feb 29 2024 | 16.02 | 0.07 | 0.44% | 16.02 | 16.40 | 15.09 | 760,240 |
| Feb 28 2024 | 15.95 | -1.68 | -9.53% | 17.31 | 17.55 | 15.83 | 679,962 |
| Feb 27 2024 | 17.63 | 0.49 | 2.86% | 20.21 | 20.34 | 16.44 | 1,303,397 |
| Feb 26 2024 | 17.14 | 0.41 | 2.45% | 16.61 | 17.4325 | 16.60 | 838,953 |
| Feb 23 2024 | 16.73 | 0.22 | 1.33% | 16.67 | 16.86 | 16.355 | 344,116 |
| Feb 22 2024 | 16.51 | 0.42 | 2.61% | 16.25 | 16.66 | 16.01 | 457,744 |
| Feb 21 2024 | 16.09 | 1.19 | 7.99% | 14.70 | 16.15 | 14.70 | 617,484 |
| Feb 20 2024 | 14.90 | -0.62 | -3.99% | 15.24 | 15.24 | 14.88 | 172,248 |
| Feb 16 2024 | 15.52 | -0.14 | -0.89% | 15.47 | 15.67 | 14.98 | 263,659 |
| Feb 15 2024 | 15.66 | -0.06 | -0.38% | 15.80 | 16.07 | 15.62 | 227,496 |
| Feb 14 2024 | 15.72 | 0.64 | 4.24% | 15.24 | 15.78 | 15.17 | 137,706 |
| Feb 13 2024 | 15.08 | -0.50 | -3.21% | 15.20 | 15.35 | 14.75 | 183,441 |
| Feb 12 2024 | 15.58 | 0.09 | 0.58% | 15.35 | 16.43 | 15.335 | 380,701 |
| Feb 09 2024 | 15.49 | 0.83 | 5.66% | 14.68 | 15.83 | 14.60 | 893,276 |
| Feb 08 2024 | 14.66 | 1.20 | 8.92% | 14.40 | 14.85 | 13.92 | 532,069 |
| Feb 07 2024 | 13.46 | 0.17 | 1.28% | 13.36 | 13.56 | 13.07 | 158,537 |
| Feb 06 2024 | 13.29 | 0.14 | 1.06% | 13.15 | 13.46 | 13.15 | 80,812 |
| Feb 05 2024 | 13.15 | -0.41 | -3.02% | 13.36 | 13.429 | 13.13 | 152,031 |
| Feb 02 2024 | 13.56 | -0.19 | -1.38% | 13.70 | 13.73 | 13.01 | 254,984 |
| Feb 01 2024 | 13.75 | 1.12 | 8.87% | 13.30 | 14.29 | 13.13 | 575,426 |
| Jan 31 2024 | 12.63 | -0.17 | -1.33% | 12.69 | 12.94 | 12.53 | 134,031 |
| Jan 30 2024 | 12.80 | -0.42 | -3.18% | 13.12 | 13.14 | 12.48 | 118,949 |
| Jan 29 2024 | 13.22 | 0.01 | 0.08% | 13.25 | 13.29 | 12.94 | 239,510 |
