Evans Bancorp Inc (EVBN) Historical Stock Data
44.07 ↑1.00 (2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVBN is up 0.23% a day on average. There have been 16 days where Evans Bancorp Inc closed green and 14 days where EVBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.20 | 44.07 | ↑$0.87 (2.01%) | 43.20 | 44.07 | 46.47K |
| 2024-12-19 | 43.46 | 43.07 | ↓$0.39 (-0.90%) | 42.84 | 43.48 | 15.88K |
| 2024-12-18 | 45.15 | 43.54 | ↓$1.61 (-3.57%) | 43.30 | 45.36 | 102.08K |
| 2024-12-17 | 46.16 | 44.97 | ↓$1.19 (-2.58%) | 44.97 | 46.16 | 17.51K |
| 2024-12-16 | 45.40 | 45.90 | ↑$0.50 (1.11%) | 45.40 | 46.14 | 26.35K |
| 2024-12-13 | 45.00 | 45.15 | ↑$0.15 (0.33%) | 45.00 | 45.69 | 34.48K |
| 2024-12-12 | 45.00 | 45.58 | ↑$0.58 (1.29%) | 45.00 | 46.01 | 27.45K |
| 2024-12-11 | 45.31 | 45.73 | ↑$0.42 (0.93%) | 45.31 | 46.21 | 63.18K |
| 2024-12-10 | 44.93 | 44.98 | ↑$0.05 (0.11%) | 44.93 | 45.50 | 18.30K |
| 2024-12-09 | 44.70 | 44.63 | ↓$0.07 (-0.16%) | 44.37 | 44.79 | 21.20K |
| 2024-12-06 | 43.02 | 44.59 | ↑$1.57 (3.65%) | 43.02 | 44.59 | 9.54K |
| 2024-12-05 | 44.73 | 44.23 | ↓$0.50 (-1.12%) | 43.65 | 44.73 | 20.06K |
| 2024-12-04 | 43.55 | 44.60 | ↑$1.05 (2.41%) | 43.23 | 44.60 | 7.95K |
| 2024-12-03 | 43.78 | 43.74 | ↓$0.04 (-0.09%) | 43.28 | 43.79 | 12.37K |
| 2024-12-02 | 44.11 | 44.13 | ↑$0.02 (0.05%) | 43.56 | 44.47 | 14.50K |
| 2024-11-29 | 44.95 | 44.41 | ↓$0.54 (-1.20%) | 44.22 | 44.95 | 4.90K |
| 2024-11-27 | 44.60 | 44.58 | ↓$0.02 (-0.04%) | 44.26 | 44.62 | 5.66K |
| 2024-11-26 | 44.43 | 44.43 | ↑$0.00 (0.00%) | 44.14 | 44.77 | 7.62K |
| 2024-11-25 | 44.93 | 44.92 | ↓$0.01 (-0.02%) | 44.92 | 46.00 | 17.14K |
| 2024-11-22 | 44.07 | 44.16 | ↑$0.09 (0.22%) | 44.07 | 44.46 | 4.82K |
| 2024-11-21 | 42.69 | 43.60 | ↑$0.91 (2.13%) | 42.69 | 43.99 | 9.19K |
| 2024-11-20 | 42.81 | 42.51 | ↓$0.30 (-0.70%) | 42.34 | 42.81 | 21.64K |
| 2024-11-19 | 42.41 | 43.24 | ↑$0.83 (1.96%) | 42.20 | 43.24 | 9.98K |
| 2024-11-18 | 43.05 | 42.91 | ↓$0.14 (-0.33%) | 42.91 | 43.55 | 8.65K |
| 2024-11-15 | 43.39 | 43.28 | ↓$0.11 (-0.25%) | 42.90 | 43.47 | 14.73K |
| 2024-11-14 | 44.23 | 43.80 | ↓$0.43 (-0.97%) | 43.57 | 44.23 | 22.26K |
| 2024-11-13 | 44.55 | 44.08 | ↓$0.47 (-1.05%) | 44.04 | 45.43 | 15.61K |
| 2024-11-12 | 44.00 | 44.30 | ↑$0.30 (0.68%) | 44.00 | 44.67 | 15.41K |
| 2024-11-11 | 43.48 | 44.62 | ↑$1.14 (2.62%) | 43.48 | 45.21 | 22.17K |
| 2024-11-08 | 43.09 | 43.30 | ↑$0.21 (0.49%) | 42.73 | 43.83 | 22.84K |
Create an account or log in to view more rows.
$EVBN let’s buy NOW!!!
$EVBN what’s gonna happen now
$EVBN Another boring day I believe
$EVBN futes rippin
$EVBN 50% chance this will go up or down. I am a professional guys.
$EVBN about to pop IMHO
$EVBN we going up from here
$EVBN who is adding more tomorrow?
$EVBN Let it go...
$EVBN we want higher!!!