Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 86.30 | 0.10 | 0.12% | 85.85 | 86.65 | 84.60 | 595,365 |
| Jul 16 2024 | 86.20 | -1.50 | -1.71% | 88.00 | 88.00 | 85.60 | 513,541 |
| Jul 15 2024 | 87.70 | 1.40 | 1.62% | 85.00 | 87.70 | 85.00 | 375,300 |
| Jul 12 2024 | 86.30 | -2.55 | -2.87% | 84.65 | 89.50 | 84.65 | 644,402 |
| Jul 11 2024 | 88.85 | 2.05 | 2.36% | 90.90 | 90.90 | 85.45 | 405,128 |
| Jul 10 2024 | 86.80 | -1.60 | -1.81% | 86.50 | 90.30 | 86.50 | 1,239,532 |
| Jul 09 2024 | 88.40 | 2.70 | 3.15% | 85.20 | 89.20 | 84.30 | 2,583,421 |
| Jul 08 2024 | 85.70 | 2.40 | 2.88% | 85.90 | 85.90 | 83.30 | 950,596 |
| Jul 05 2024 | 83.30 | 0.65 | 0.79% | 84.05 | 85.70 | 82.50 | 775,114 |
| Jul 04 2024 | 82.65 | 0.30 | 0.36% | 84.00 | 84.95 | 82.65 | 803,273 |
| Jul 03 2024 | 82.35 | 0.50 | 0.61% | 82.40 | 83.20 | 81.85 | 745,048 |
| Jul 02 2024 | 81.85 | 0.10 | 0.12% | 82.00 | 83.45 | 81.60 | 763,891 |
| Jul 01 2024 | 81.75 | -2.00 | -2.39% | 82.00 | 84.70 | 81.75 | 543,592 |
| Jun 28 2024 | 83.75 | -0.40 | -0.48% | 86.00 | 86.00 | 83.15 | 487,587 |
| Jun 27 2024 | 84.15 | 1.45 | 1.75% | 83.05 | 84.50 | 82.95 | 477,876 |
| Jun 26 2024 | 82.70 | -0.50 | -0.60% | 82.50 | 84.75 | 82.50 | 6,328,850 |
| Jun 25 2024 | 83.20 | 2.05 | 2.53% | 81.50 | 84.40 | 81.50 | 535,161 |
| Jun 24 2024 | 81.15 | -1.30 | -1.58% | 82.00 | 82.60 | 80.80 | 585,012 |
| Jun 21 2024 | 82.45 | -0.50 | -0.60% | 83.25 | 83.30 | 81.90 | 1,481,864 |
| Jun 20 2024 | 82.95 | 0.85 | 1.04% | 82.30 | 83.40 | 82.30 | 630,498 |
| Jun 19 2024 | 82.10 | -1.15 | -1.38% | 82.00 | 83.35 | 81.60 | 470,481 |
| Jun 18 2024 | 83.25 | 0.55 | 0.67% | 82.00 | 83.95 | 82.00 | 804,905 |
| Jun 17 2024 | 82.70 | 1.25 | 1.53% | 82.05 | 83.45 | 80.60 | 348,213 |
| Jun 14 2024 | 81.45 | -1.50 | -1.81% | 82.90 | 83.85 | 81.45 | 445,593 |
| Jun 13 2024 | 82.95 | -2.20 | -2.58% | 83.30 | 85.00 | 82.15 | 545,220 |
| Jun 12 2024 | 85.15 | 0.15 | 0.18% | 88.35 | 88.35 | 83.90 | 498,383 |
| Jun 11 2024 | 85.00 | -1.00 | -1.16% | 84.00 | 85.70 | 84.00 | 368,866 |
| Jun 10 2024 | 86.00 | 0.00 | 0.00% | 87.05 | 87.05 | 83.85 | 550,881 |
| Jun 07 2024 | 86.00 | -0.10 | -0.12% | 86.25 | 86.50 | 84.25 | 575,544 |
| Jun 06 2024 | 86.10 | 0.20 | 0.23% | 88.00 | 88.00 | 85.50 | 307,796 |
| Jun 05 2024 | 85.90 | -1.00 | -1.15% | 87.00 | 87.90 | 85.55 | 751,560 |
| Jun 04 2024 | 86.90 | -1.10 | -1.25% | 86.00 | 90.00 | 86.00 | 549,820 |
| Jun 03 2024 | 88.00 | -2.00 | -2.22% | 88.00 | 90.45 | 87.75 | 603,824 |
| May 31 2024 | 90.00 | 1.45 | 1.64% | 88.00 | 90.20 | 87.65 | 1,348,682 |
| May 30 2024 | 88.55 | 1.55 | 1.78% | 91.10 | 91.10 | 87.55 | 572,729 |
| May 29 2024 | 87.00 | -5.00 | -5.43% | 93.90 | 93.90 | 87.00 | 2,795,219 |
| May 28 2024 | 92.00 | 1.20 | 1.32% | 90.80 | 92.85 | 90.80 | 618,055 |
| May 24 2024 | 90.80 | 2.65 | 3.01% | 85.30 | 91.70 | 85.30 | 844,864 |
| May 23 2024 | 88.15 | -2.10 | -2.33% | 91.00 | 91.05 | 87.40 | 666,568 |
| May 22 2024 | 90.25 | -0.15 | -0.17% | 92.00 | 92.00 | 88.95 | 647,587 |
| May 21 2024 | 90.40 | 1.00 | 1.12% | 85.15 | 91.95 | 85.15 | 926,233 |
| May 20 2024 | 89.40 | 0.00 | 0.00% | 90.00 | 91.00 | 86.70 | 1,054,230 |
| May 17 2024 | 89.40 | 1.45 | 1.65% | 86.00 | 89.95 | 85.75 | 843,791 |
| May 16 2024 | 87.95 | -0.10 | -0.11% | 84.00 | 88.80 | 84.00 | 865,871 |
| May 15 2024 | 88.05 | 2.75 | 3.22% | 85.00 | 90.95 | 84.30 | 1,823,438 |
| May 14 2024 | 85.30 | -0.10 | -0.12% | 84.00 | 87.35 | 84.00 | 927,324 |
| May 13 2024 | 85.40 | -1.00 | -1.16% | 86.40 | 87.00 | 83.75 | 733,225 |
| May 10 2024 | 86.40 | -1.75 | -1.99% | 86.30 | 89.65 | 85.80 | 559,179 |
| May 09 2024 | 88.15 | -0.50 | -0.56% | 88.00 | 90.30 | 87.40 | 695,372 |
| May 08 2024 | 88.65 | 0.05 | 0.06% | 89.70 | 89.95 | 87.50 | 605,393 |
| May 07 2024 | 88.60 | 1.15 | 1.32% | 85.00 | 89.30 | 85.00 | 1,145,955 |
| May 03 2024 | 87.45 | 1.90 | 2.22% | 82.00 | 87.45 | 82.00 | 6,077,874 |
| May 02 2024 | 85.55 | 1.80 | 2.15% | 87.70 | 87.70 | 83.60 | 1,299,126 |
| May 01 2024 | 83.75 | -1.05 | -1.24% | 86.00 | 86.55 | 83.75 | 1,001,477 |
| Apr 30 2024 | 84.80 | -1.65 | -1.91% | 88.00 | 88.90 | 84.35 | 3,733,651 |
| Apr 29 2024 | 86.45 | 2.55 | 3.04% | 82.65 | 86.90 | 82.15 | 1,798,216 |
| Apr 26 2024 | 83.90 | 3.15 | 3.90% | 80.00 | 84.80 | 80.00 | 1,168,706 |
| Apr 25 2024 | 80.75 | -2.40 | -2.89% | 81.00 | 83.60 | 80.75 | 1,029,704 |
| Apr 24 2024 | 83.15 | 1.60 | 1.96% | 81.00 | 83.55 | 81.00 | 729,082 |
| Apr 23 2024 | 81.55 | -2.25 | -2.68% | 82.00 | 84.10 | 81.55 | 822,448 |
| Apr 22 2024 | 83.80 | 0.15 | 0.18% | 84.00 | 85.30 | 82.60 | 1,281,971 |
| Apr 19 2024 | 83.65 | 3.85 | 4.82% | 80.00 | 83.65 | 80.00 | 985,580 |
