Evolution Finance Historical Data

EVN Page 6
Download
Date Close Price change Market cap Trading volume
May 22, 2022 $ 19.58
+0.78%
$ 4.78 million $ 27
May 19, 2022 $ 19.3
-0.08%
$ 4.71 million $ 93
May 18, 2022 $ 19.34
-5.41%
$ 4.72 million $ 93
May 17, 2022 $ 20.5
+0.87%
$ 5.01 million $ 41
May 16, 2022 $ 20.27
-4.55%
$ 4.95 million $ 41
May 15, 2022 $ 21.27
+3.25%
$ 5.2 million $ 137
May 14, 2022 $ 20.11
-1.52%
$ 4.91 million $ 1,905
May 13, 2022 $ 20.44
+1.24%
$ 4.99 million $ 5,001
May 12, 2022 $ 20.24
-6.08%
$ 4.94 million $ 7,609
May 11, 2022 $ 21.65
-11.83%
$ 5.29 million $ 1,979
May 10, 2022 $ 24.39
+4.12%
$ 5.96 million $ 18
May 9, 2022 $ 23.49
-11.24%
$ 5.74 million $ 5,882
May 8, 2022 $ 26.48
-1.67%
$ 6.47 million $ 47
May 7, 2022 $ 28.02
-1.18%
$ 6.85 million $ 137
May 6, 2022 $ 28.35
-2.26%
$ 6.93 million $ 139
May 5, 2022 $ 30.83
-0.72%
$ 7.53 million $ 27
May 4, 2022 $ 31.06
+3.13%
$ 7.59 million $ 27
May 3, 2022 $ 29.93
-0.53%
$ 7.31 million $ 570
May 2, 2022 $ 30.08
+0.67%
$ 7.35 million $ 573
May 1, 2022 $ 29.18
+1.15%
$ 7.13 million $ 1,003
Apr 30, 2022 $ 28.84
-3.94%
$ 7.04 million $ 2,511
Apr 27, 2022 $ 30.58
+2.72%
$ 7.47 million $ 840
Apr 26, 2022 $ 29.78
-6.59%
$ 7.28 million $ 818
Apr 25, 2022 $ 31.88
+2.88%
$ 7.79 million $ 2,602
Apr 24, 2022 $ 31.02
-0.25%
$ 7.58 million $ 165
Apr 23, 2022 $ 31.1
-0.54%
$ 7.6 million $ 1,831
Apr 22, 2022 $ 31.39
-0.95%
$ 7.67 million $ 232
Apr 21, 2022 $ 31.67
-1.97%
$ 7.74 million $ 234
Apr 20, 2022 $ 32.67
-0.63%
$ 7.98 million $ 1,282
Apr 19, 2022 $ 32.86
+1.66%
$ 8.03 million $ 1,289
Apr 17, 2022 $ 32.48
-0.45%
$ 7.93 million $ 253
Apr 16, 2022 $ 32.65
+1.20%
$ 7.98 million $ 255
Apr 15, 2022 $ 32.27
+0.44%
$ 7.88 million $ 1,519
Apr 13, 2022 $ 32.35
+0.24%
$ 7.9 million $ 214
Apr 12, 2022 $ 32.26
+0.41%
$ 7.88 million $ 967
Apr 11, 2022 $ 32.85
-4.49%
$ 8.03 million $ 338
Apr 10, 2022 $ 34.45
-0.14%
$ 8.42 million $ 5,772
Apr 9, 2022 $ 34.57
+0.76%
$ 8.45 million $ 688
Apr 8, 2022 $ 34.3
-1.34%
$ 8.38 million $ 682
Apr 7, 2022 $ 34.78
-0.09%
$ 8.5 million $ 28
Apr 6, 2022 $ 35.51
-3.26%
$ 8.67 million $ 141
Apr 5, 2022 $ 36.82
-3.01%
$ 8.99 million $ 507
Apr 4, 2022 $ 37.95
-0.05%
$ 9.27 million $ 1,461
Apr 3, 2022 $ 37.96
+1.18%
$ 9.27 million $ 1,356
Apr 2, 2022 $ 37.43
+0.78%
$ 9.14 million $ 448
Apr 1, 2022 $ 37.11
+4.61%
$ 9.07 million $ 1,142
Mar 31, 2022 $ 35.48
-3.32%
$ 8.67 million $ 3,050
Mar 30, 2022 $ 36.74
-1.11%
$ 8.97 million $ 6,624
Mar 29, 2022 $ 37.2
+1.88%
$ 9.09 million $ 862
Mar 28, 2022 $ 36.46
+0.82%
$ 8.91 million $ 831