Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	EVBG	34.90	34.92	34.89	34.90	0.01	777,805	3,045	34.89	34.95
2024-04-24	Q	EVBG	34.90	34.91	34.89	34.89	-0.01	578,583	1,911	34.86	34.95
2024-04-23	Q	EVBG	34.89	34.92	34.89	34.90	0.01	245,022	2,195	34.86	35.96
2024-04-22	Q	EVBG	34.89	34.915	34.88	34.89	0.01	511,156	3,237	34.62	35.79
2024-04-19	Q	EVBG	34.88	34.89	34.87	34.88		1,191,199	2,988	34.94	34.96
2024-04-18	Q	EVBG	34.89	34.93	34.88	34.88		724,096	1,852	34.88	34.94
2024-04-17	Q	EVBG	34.88	34.92	34.88	34.88	0.01	285,044	2,013	20.57	34.90
2024-04-16	Q	EVBG	34.86	34.91	34.86	34.87	0.01	255,015	1,677	34.86	35.19
2024-04-15	Q	EVBG	34.86	34.87	34.845	34.87	0.01	565,398	2,706	34.61	35.70
2024-04-12	Q	EVBG	34.85	34.88	34.85	34.86		249,945	1,376	34.61	34.89
2024-04-11	Q	EVBG	34.86	34.90	34.86	34.86		454,837	2,227	34.62	35.00
2024-04-10	Q	EVBG	34.83	34.90	34.83	34.86	0.01	1,335,172	4,674	34.80	35.00
2024-04-09	Q	EVBG	34.85	34.87	34.84	34.85		412,876	1,800	10.06	36.00
2024-04-08	Q	EVBG	34.87	34.90	34.84	34.85		581,257	2,164	34.61	35.22
2024-04-05	Q	EVBG	34.84	34.88	34.84	34.85	0.02	557,720	2,059	34.80	35.10
2024-04-04	Q	EVBG	34.85	34.86	34.82	34.83	-0.01	525,564	2,493	34.56	36.40
2024-04-03	Q	EVBG	34.85	34.885	34.83	34.84	-0.06	405,174	2,633	34.59	35.30
2024-04-02	Q	EVBG	34.82	34.93	34.82	34.90	0.08	539,436	2,174	34.56	35.60
2024-04-01	Q	EVBG	34.83	34.92	34.82	34.82	-0.01	377,244	2,363	34.55	34.90
2024-03-29	Q	EVBG	34.80	34.91	34.80	34.83	0.02	0	0	34.55	35.50
2024-03-28	Q	EVBG	34.80	34.91	34.80	34.83	0.02	352,116	1,843	34.55	35.50
2024-03-27	Q	EVBG	34.82	34.84	34.80	34.81	0.02	402,483	2,229	34.54	34.84
2024-03-26	Q	EVBG	34.83	34.955	34.79	34.79	-0.04	255,851	2,314	34.53	34.84
2024-03-25	Q	EVBG	34.81	34.84	34.80	34.83	0.02	487,082	2,050	34.55	35.25
2024-03-22	Q	EVBG	34.80	34.82	34.79	34.81	0.02	344,884	2,224	34.54	35.18
2024-03-21	Q	EVBG	34.85	34.89	34.75	34.79	0.08	1,076,646	3,407	34.75	35.21
2024-03-20	Q	EVBG	34.75	34.78	34.70	34.71	-0.06	568,018	2,887	34.10	34.75
2024-03-19	Q	EVBG	34.75	34.80	34.74	34.77		979,007	2,418	34.07	35.30
2024-03-18	Q	EVBG	34.73	34.80	34.72	34.77	0.04	584,145	3,607	34.70	56.59
2024-03-15	Q	EVBG	34.70	34.81	34.69	34.73	0.01	1,573,380	2,837	34.35	35.11
2024-03-14	Q	EVBG	34.73	34.795	34.70	34.72	0.01	288,580	2,057	34.10	35.00
2024-03-13	Q	EVBG	34.75	34.83	34.70	34.71	-0.04	522,633	2,399	34.10	35.05
2024-03-12	Q	EVBG	34.85	34.85	34.74	34.75	-0.10	936,698	2,807	34.70	36.72
2024-03-11	Q	EVBG	34.95	35.01	34.85	34.85	-0.16	841,618	4,058	31.38	35.02
2024-03-08	Q	EVBG	35.10	35.24	35.01	35.01	-0.09	292,092	2,454	34.80	35.24
2024-03-07	Q	EVBG	35.16	35.19	35.01	35.10	-0.05	564,353	2,651	34.05	35.40
2024-03-06	Q	EVBG	35.28	35.40	35.05	35.15	-0.14	748,670	4,281	35.00	36.00
2024-03-05	Q	EVBG	35.40	35.40	35.12	35.29	-0.30	1,154,276	7,048	25.00	39.00
2024-03-04	Q	EVBG	35.40	35.68	35.33	35.59	0.02	1,248,627	7,853	35.34	35.74
2024-03-01	Q	EVBG	35.23	35.70	34.81	35.56	7.29	4,176,730	12,560	34.00	35.74
2024-02-29	Q	EVBG	28.25	28.29	28.22	28.27	0.04	1,066,184	3,123	7.07	28.33
2024-02-28	Q	EVBG	28.24	28.26	28.23	28.23	-0.01	976,874	3,934	28.05	28.32
2024-02-27	Q	EVBG	28.33	28.37	28.24	28.24	-0.09	1,065,506	5,407	25.00	28.33
2024-02-26	Q	EVBG	28.31	28.37	28.28	28.33		823,757	3,025	28.28	29.79
2024-02-23	Q	EVBG	28.26	28.35	28.24	28.33	0.08	1,012,753	3,069	28.09	28.57
2024-02-22	Q	EVBG	28.35	28.39	28.23	28.25	-0.13	2,034,985	3,843	28.20	29.72
2024-02-21	Q	EVBG	28.25	28.40	28.24	28.38	0.09	1,389,546	3,610	27.88	29.71
2024-02-20	Q	EVBG	28.21	28.31	28.20	28.29	0.08	1,311,445	3,915	28.31	28.34
2024-02-19	Q	EVBG	28.19	28.29	28.19	28.21	-0.02	0	0	27.94	28.32
2024-02-16	Q	EVBG	28.19	28.29	28.19	28.21	-0.02	2,925,444	5,875	27.94	28.32
2024-02-15	Q	EVBG	28.21	28.24	28.18	28.23	0.05	2,108,145	5,296	28.05	29.57
2024-02-14	Q	EVBG	28.22	28.26	28.16	28.18	0.01	2,444,290	6,553	28.05	28.62
2024-02-13	Q	EVBG	28.18	28.21	28.13	28.17		2,548,745	5,760	28.14	28.23
2024-02-12	Q	EVBG	28.17	28.25	28.16	28.17	-0.01	1,167,524	4,371	28.07	28.27
2024-02-09	Q	EVBG	28.15	28.23	28.15	28.18	0.04	1,778,485	5,577	27.97	28.23
2024-02-08	Q	EVBG	28.17	28.24	28.13	28.14	-0.06	2,330,765	6,759	28.05	28.23
2024-02-07	Q	EVBG	28.17	28.20	28.12	28.20	0.05	4,023,219	9,220	28.07	41.67
2024-02-06	Q	EVBG	28.21	28.27	28.13	28.15	-0.02	3,747,091	12,822	28.14	29.53
2024-02-05	Q	EVBG	28.11	28.25	28.05	28.17	4.38	16,751,510	30,510	28.02	28.30
2024-02-02	Q	EVBG	23.54	24.33	23.47	23.79	-0.11	462,325	5,224	23.48	24.50
2024-02-01	Q	EVBG	22.46	23.92	22.26	23.90	1.54	547,915	6,347	21.50	24.00
2024-01-31	Q	EVBG	22.61	23.24	22.2981	22.36	-0.33	470,800	5,237	22.35	24.50
2024-01-30	Q	EVBG	22.78	22.95	22.375	22.69	-0.24	654,649	4,512	22.37	25.74
2024-01-29	Q	EVBG	22.23	22.96	22.0577	22.93	0.87	271,121	3,344	22.00	23.57
2024-01-26	Q	EVBG	22.19	22.385	22.03	22.06	-0.07	196,894	2,534	21.95	24.00