Vertical Aerospace Ltd NYSE:EVTL Historical Prices

Below are the 568 trading days of historical prices for EVTL.

# Exchange Symbol Date Open High Low Close
568 NYSE EVTL Thu, Mar 21, 2024 0.80 0.89 0.75 0.88
567 NYSE EVTL Wed, Mar 20, 2024 0.81 0.85 0.77 0.80
566 NYSE EVTL Tue, Mar 19, 2024 0.82 0.87 0.76 0.80
565 NYSE EVTL Mon, Mar 18, 2024 0.65 0.85 0.65 0.83
564 NYSE EVTL Fri, Mar 15, 2024 0.66 0.66 0.62 0.62
563 NYSE EVTL Thu, Mar 14, 2024 0.65 0.66 0.62 0.63
562 NYSE EVTL Wed, Mar 13, 2024 0.65 0.68 0.65 0.67
561 NYSE EVTL Tue, Mar 12, 2024 0.69 0.69 0.65 0.66
560 NYSE EVTL Mon, Mar 11, 2024 0.66 0.70 0.66 0.69
559 NYSE EVTL Fri, Mar 8, 2024 0.70 0.70 0.65 0.67
558 NYSE EVTL Thu, Mar 7, 2024 0.71 0.71 0.67 0.68
557 NYSE EVTL Wed, Mar 6, 2024 0.68 0.71 0.66 0.67
556 NYSE EVTL Tue, Mar 5, 2024 0.72 0.72 0.68 0.68
555 NYSE EVTL Mon, Mar 4, 2024 0.67 0.72 0.67 0.70
554 NYSE EVTL Fri, Mar 1, 2024 0.71 0.72 0.69 0.69
553 NYSE EVTL Thu, Feb 29, 2024 0.68 0.72 0.68 0.72
552 NYSE EVTL Wed, Feb 28, 2024 0.75 0.75 0.68 0.69
551 NYSE EVTL Tue, Feb 27, 2024 0.73 0.75 0.70 0.75
550 NYSE EVTL Mon, Feb 26, 2024 0.69 0.73 0.69 0.73
549 NYSE EVTL Fri, Feb 23, 2024 0.70 0.72 0.67 0.68
548 NYSE EVTL Thu, Feb 22, 2024 0.67 0.69 0.67 0.68
547 NYSE EVTL Wed, Feb 21, 2024 0.75 0.76 0.60 0.65
546 NYSE EVTL Tue, Feb 20, 2024 0.72 0.73 0.68 0.72
545 NYSE EVTL Fri, Feb 16, 2024 0.71 0.71 0.68 0.70
544 NYSE EVTL Thu, Feb 15, 2024 0.71 0.71 0.69 0.71
543 NYSE EVTL Wed, Feb 14, 2024 0.70 0.71 0.67 0.70
542 NYSE EVTL Tue, Feb 13, 2024 0.71 0.71 0.65 0.66
541 NYSE EVTL Mon, Feb 12, 2024 0.72 0.73 0.70 0.71
540 NYSE EVTL Fri, Feb 9, 2024 0.68 0.72 0.68 0.71
539 NYSE EVTL Thu, Feb 8, 2024 0.74 0.74 0.69 0.71
538 NYSE EVTL Wed, Feb 7, 2024 0.73 0.74 0.68 0.71
537 NYSE EVTL Tue, Feb 6, 2024 0.72 0.77 0.69 0.73
536 NYSE EVTL Mon, Feb 5, 2024 0.67 0.72 0.65 0.71
535 NYSE EVTL Fri, Feb 2, 2024 0.70 0.71 0.67 0.69
534 NYSE EVTL Thu, Feb 1, 2024 0.71 0.71 0.70 0.70
533 NYSE EVTL Wed, Jan 31, 2024 0.67 0.75 0.66 0.72
532 NYSE EVTL Tue, Jan 30, 2024 0.71 0.71 0.66 0.67
531 NYSE EVTL Mon, Jan 29, 2024 0.67 0.73 0.65 0.73
530 NYSE EVTL Fri, Jan 26, 2024 0.63 0.65 0.62 0.64
529 NYSE EVTL Thu, Jan 25, 2024 0.68 0.68 0.61 0.64
528 NYSE EVTL Wed, Jan 24, 2024 0.71 0.71 0.62 0.63
527 NYSE EVTL Tue, Jan 23, 2024 0.70 0.71 0.65 0.68
526 NYSE EVTL Mon, Jan 22, 2024 0.61 0.67 0.60 0.65
525 NYSE EVTL Fri, Jan 19, 2024 0.54 0.59 0.54 0.58
524 NYSE EVTL Thu, Jan 18, 2024 0.54 0.55 0.53 0.54
523 NYSE EVTL Wed, Jan 17, 2024 0.55 0.55 0.51 0.51
522 NYSE EVTL Tue, Jan 16, 2024 0.62 0.62 0.51 0.51
521 NYSE EVTL Fri, Jan 12, 2024 0.61 0.62 0.58 0.60
520 NYSE EVTL Thu, Jan 11, 2024 0.60 0.63 0.58 0.60
519 NYSE EVTL Wed, Jan 10, 2024 0.63 0.63 0.60 0.62
518 NYSE EVTL Tue, Jan 9, 2024 0.61 0.62 0.60 0.61
517 NYSE EVTL Mon, Jan 8, 2024 0.64 0.64 0.60 0.61
516 NYSE EVTL Fri, Jan 5, 2024 0.64 0.66 0.60 0.62
515 NYSE EVTL Thu, Jan 4, 2024 0.67 0.68 0.64 0.64
514 NYSE EVTL Wed, Jan 3, 2024 0.69 0.69 0.66 0.67
513 NYSE EVTL Tue, Jan 2, 2024 0.71 0.71 0.67 0.69
512 NYSE EVTL Fri, Dec 29, 2023 0.68 0.70 0.67 0.69
511 NYSE EVTL Thu, Dec 28, 2023 0.77 0.82 0.64 0.64
510 NYSE EVTL Wed, Dec 27, 2023 0.79 0.79 0.73 0.75
509 NYSE EVTL Tue, Dec 26, 2023 0.80 0.80 0.75 0.78
508 NYSE EVTL Fri, Dec 22, 2023 0.73 0.82 0.73 0.80
507 NYSE EVTL Thu, Dec 21, 2023 0.73 0.79 0.66 0.73
506 NYSE EVTL Wed, Dec 20, 2023 0.80 0.80 0.75 0.77
505 NYSE EVTL Tue, Dec 19, 2023 0.81 0.82 0.77 0.79
504 NYSE EVTL Mon, Dec 18, 2023 0.80 0.81 0.75 0.80
503 NYSE EVTL Fri, Dec 15, 2023 0.80 0.84 0.74 0.74
502 NYSE EVTL Thu, Dec 14, 2023 0.84 0.85 0.75 0.77
501 NYSE EVTL Wed, Dec 13, 2023 0.69 0.79 0.68 0.79
500 NYSE EVTL Tue, Dec 12, 2023 0.77 0.77 0.73 0.74
499 NYSE EVTL Mon, Dec 11, 2023 0.86 0.86 0.74 0.77
498 NYSE EVTL Fri, Dec 8, 2023 0.70 0.82 0.70 0.81
497 NYSE EVTL Thu, Dec 7, 2023 0.67 0.71 0.66 0.68
496 NYSE EVTL Wed, Dec 6, 2023 0.72 0.72 0.67 0.69
495 NYSE EVTL Tue, Dec 5, 2023 0.69 0.72 0.67 0.70
494 NYSE EVTL Mon, Dec 4, 2023 0.70 0.73 0.66 0.68
493 NYSE EVTL Fri, Dec 1, 2023 0.64 0.74 0.63 0.68
492 NYSE EVTL Thu, Nov 30, 2023 0.64 0.65 0.63 0.63
491 NYSE EVTL Wed, Nov 29, 2023 0.64 0.66 0.60 0.63
490 NYSE EVTL Tue, Nov 28, 2023 0.70 0.72 0.62 0.64
489 NYSE EVTL Mon, Nov 27, 2023 0.75 0.79 0.70 0.71
488 NYSE EVTL Fri, Nov 24, 2023 0.76 0.79 0.73 0.78
487 NYSE EVTL Wed, Nov 22, 2023 0.76 0.77 0.72 0.73
486 NYSE EVTL Tue, Nov 21, 2023 0.79 0.80 0.75 0.77
485 NYSE EVTL Mon, Nov 20, 2023 0.82 0.83 0.77 0.81
484 NYSE EVTL Fri, Nov 17, 2023 0.86 0.86 0.78 0.80
483 NYSE EVTL Thu, Nov 16, 2023 0.86 0.86 0.80 0.82
482 NYSE EVTL Wed, Nov 15, 2023 0.78 0.87 0.77 0.85
481 NYSE EVTL Tue, Nov 14, 2023 0.84 0.84 0.76 0.78
480 NYSE EVTL Mon, Nov 13, 2023 0.82 0.82 0.78 0.79
479 NYSE EVTL Fri, Nov 10, 2023 0.93 0.93 0.79 0.81
478 NYSE EVTL Thu, Nov 9, 2023 0.92 0.93 0.86 0.86
477 NYSE EVTL Wed, Nov 8, 2023 0.97 0.97 0.88 0.89
476 NYSE EVTL Tue, Nov 7, 2023 0.96 0.97 0.91 0.93
475 NYSE EVTL Mon, Nov 6, 2023 0.96 1.00 0.94 0.97
474 NYSE EVTL Fri, Nov 3, 2023 0.98 1.00 0.90 0.92
473 NYSE EVTL Thu, Nov 2, 2023 0.90 0.95 0.86 0.88
472 NYSE EVTL Wed, Nov 1, 2023 0.92 0.92 0.83 0.84
471 NYSE EVTL Tue, Oct 31, 2023 0.94 0.94 0.89 0.89
470 NYSE EVTL Mon, Oct 30, 2023 1.04 1.04 0.89 0.90
469 NYSE EVTL Fri, Oct 27, 2023 1.04 1.05 1.00 1.03
468 NYSE EVTL Thu, Oct 26, 2023 1.12 1.14 0.98 1.01
467 NYSE EVTL Wed, Oct 25, 2023 1.02 1.19 1.00 1.19
466 NYSE EVTL Tue, Oct 24, 2023 1.15 1.15 0.99 1.00
465 NYSE EVTL Mon, Oct 23, 2023 1.07 1.07 1.02 1.04
464 NYSE EVTL Fri, Oct 20, 2023 1.10 1.10 1.03 1.09
463 NYSE EVTL Thu, Oct 19, 2023 1.09 1.15 1.05 1.12
462 NYSE EVTL Wed, Oct 18, 2023 1.11 1.11 1.05 1.06
461 NYSE EVTL Tue, Oct 17, 2023 1.05 1.13 1.05 1.13
460 NYSE EVTL Mon, Oct 16, 2023 1.14 1.16 1.05 1.05
459 NYSE EVTL Fri, Oct 13, 2023 1.20 1.21 1.10 1.13
458 NYSE EVTL Thu, Oct 12, 2023 1.20 1.28 1.14 1.14
457 NYSE EVTL Wed, Oct 11, 2023 1.26 1.29 1.18 1.23
456 NYSE EVTL Tue, Oct 10, 2023 1.10 1.35 1.10 1.26
455 NYSE EVTL Mon, Oct 9, 2023 1.11 1.14 1.10 1.10
454 NYSE EVTL Fri, Oct 6, 2023 1.12 1.19 1.12 1.16
453 NYSE EVTL Thu, Oct 5, 2023 1.11 1.14 1.10 1.14
452 NYSE EVTL Wed, Oct 4, 2023 1.11 1.15 1.10 1.14
451 NYSE EVTL Tue, Oct 3, 2023 1.11 1.15 1.11 1.13
450 NYSE EVTL Mon, Oct 2, 2023 1.23 1.25 1.12 1.15
449 NYSE EVTL Fri, Sep 29, 2023 1.23 1.24 1.14 1.18
448 NYSE EVTL Thu, Sep 28, 2023 1.26 1.26 1.17 1.20
447 NYSE EVTL Wed, Sep 27, 2023 1.22 1.26 1.20 1.21
446 NYSE EVTL Tue, Sep 26, 2023 1.21 1.27 1.18 1.21
445 NYSE EVTL Mon, Sep 25, 2023 1.19 1.27 1.18 1.21
444 NYSE EVTL Fri, Sep 22, 2023 1.41 1.46 1.14 1.18
443 NYSE EVTL Thu, Sep 21, 2023 1.46 1.55 1.37 1.39
442 NYSE EVTL Wed, Sep 20, 2023 1.47 1.62 1.47 1.52
441 NYSE EVTL Tue, Sep 19, 2023 1.28 1.47 1.26 1.47
440 NYSE EVTL Mon, Sep 18, 2023 1.24 1.37 1.20 1.29
439 NYSE EVTL Fri, Sep 15, 2023 1.30 1.31 1.16 1.19
438 NYSE EVTL Thu, Sep 14, 2023 1.30 1.36 1.28 1.31
437 NYSE EVTL Wed, Sep 13, 2023 1.34 1.34 1.27 1.30
436 NYSE EVTL Tue, Sep 12, 2023 1.49 1.52 1.28 1.30
435 NYSE EVTL Mon, Sep 11, 2023 1.77 1.77 1.42 1.48
434 NYSE EVTL Fri, Sep 8, 2023 1.83 1.83 1.55 1.72
433 NYSE EVTL Thu, Sep 7, 2023 1.54 1.82 1.54 1.79
432 NYSE EVTL Wed, Sep 6, 2023 1.60 1.69 1.54 1.59
431 NYSE EVTL Tue, Sep 5, 2023 1.50 1.65 1.45 1.62
430 NYSE EVTL Fri, Sep 1, 2023 1.36 1.51 1.36 1.51
429 NYSE EVTL Thu, Aug 31, 2023 1.37 1.43 1.28 1.34
428 NYSE EVTL Wed, Aug 30, 2023 1.26 1.44 1.24 1.38
427 NYSE EVTL Tue, Aug 29, 2023 1.25 1.39 1.18 1.20
426 NYSE EVTL Mon, Aug 28, 2023 1.19 1.29 1.12 1.24
425 NYSE EVTL Fri, Aug 25, 2023 1.06 1.17 1.06 1.14
424 NYSE EVTL Thu, Aug 24, 2023 1.12 1.14 1.03 1.06
423 NYSE EVTL Wed, Aug 23, 2023 1.04 1.09 1.01 1.09
422 NYSE EVTL Tue, Aug 22, 2023 1.08 1.11 1.00 1.02
421 NYSE EVTL Mon, Aug 21, 2023 1.27 1.28 1.05 1.08
420 NYSE EVTL Fri, Aug 18, 2023 1.25 1.32 1.19 1.23
419 NYSE EVTL Thu, Aug 17, 2023 1.33 1.40 1.27 1.28
418 NYSE EVTL Wed, Aug 16, 2023 1.46 1.49 1.31 1.32
417 NYSE EVTL Tue, Aug 15, 2023 1.57 1.57 1.44 1.45
416 NYSE EVTL Mon, Aug 14, 2023 1.55 1.59 1.54 1.57
415 NYSE EVTL Fri, Aug 11, 2023 1.61 1.65 1.53 1.54
414 NYSE EVTL Thu, Aug 10, 2023 1.51 1.69 1.49 1.53
413 NYSE EVTL Wed, Aug 9, 2023 1.69 1.74 1.44 1.56
412 NYSE EVTL Tue, Aug 8, 2023 1.73 1.76 1.69 1.73
411 NYSE EVTL Mon, Aug 7, 2023 1.70 1.77 1.66 1.73
410 NYSE EVTL Fri, Aug 4, 2023 1.77 1.79 1.69 1.72
409 NYSE EVTL Thu, Aug 3, 2023 1.76 1.81 1.72 1.76
408 NYSE EVTL Wed, Aug 2, 2023 1.84 1.84 1.72 1.81
407 NYSE EVTL Tue, Aug 1, 2023 1.88 1.88 1.80 1.82
406 NYSE EVTL Mon, Jul 31, 2023 1.78 1.89 1.73 1.88
405 NYSE EVTL Fri, Jul 28, 2023 1.74 1.75 1.69 1.73
404 NYSE EVTL Thu, Jul 27, 2023 1.74 1.76 1.70 1.72
403 NYSE EVTL Wed, Jul 26, 2023 1.78 1.78 1.69 1.74
402 NYSE EVTL Tue, Jul 25, 2023 1.76 1.79 1.74 1.78
401 NYSE EVTL Mon, Jul 24, 2023 1.79 1.79 1.73 1.76
400 NYSE EVTL Fri, Jul 21, 2023 1.80 1.84 1.73 1.76
399 NYSE EVTL Thu, Jul 20, 2023 1.85 1.85 1.78 1.84
398 NYSE EVTL Wed, Jul 19, 2023 1.93 1.94 1.80 1.82
397 NYSE EVTL Tue, Jul 18, 2023 1.82 2.00 1.82 1.91
396 NYSE EVTL Mon, Jul 17, 2023 1.81 1.84 1.73 1.84
395 NYSE EVTL Fri, Jul 14, 2023 1.90 1.91 1.71 1.77
394 NYSE EVTL Thu, Jul 13, 2023 1.96 1.98 1.85 1.89
393 NYSE EVTL Wed, Jul 12, 2023 1.89 1.95 1.87 1.92
392 NYSE EVTL Tue, Jul 11, 2023 1.91 1.91 1.83 1.89
391 NYSE EVTL Mon, Jul 10, 2023 1.84 1.92 1.78 1.88
390 NYSE EVTL Fri, Jul 7, 2023 1.78 1.87 1.75 1.80
389 NYSE EVTL Thu, Jul 6, 2023 1.98 1.98 1.75 1.82
388 NYSE EVTL Wed, Jul 5, 2023 2.00 2.00 1.91 1.95
387 NYSE EVTL Mon, Jul 3, 2023 2.00 2.09 1.98 2.00
386 NYSE EVTL Fri, Jun 30, 2023 2.00 2.05 1.93 1.97
385 NYSE EVTL Thu, Jun 29, 2023 1.99 2.04 1.88 1.99
384 NYSE EVTL Wed, Jun 28, 2023 1.78 1.96 1.78 1.90
383 NYSE EVTL Tue, Jun 27, 2023 1.79 1.83 1.77 1.79
382 NYSE EVTL Mon, Jun 26, 2023 1.81 1.84 1.77 1.82
381 NYSE EVTL Fri, Jun 23, 2023 1.77 1.83 1.73 1.82
380 NYSE EVTL Thu, Jun 22, 2023 1.76 1.80 1.73 1.75
379 NYSE EVTL Wed, Jun 21, 2023 1.80 1.82 1.76 1.79
378 NYSE EVTL Tue, Jun 20, 2023 1.78 1.85 1.76 1.77
377 NYSE EVTL Fri, Jun 16, 2023 1.84 1.85 1.76 1.77
376 NYSE EVTL Thu, Jun 15, 2023 1.87 1.87 1.78 1.80
375 NYSE EVTL Wed, Jun 14, 2023 1.85 1.87 1.80 1.87
374 NYSE EVTL Tue, Jun 13, 2023 1.94 1.95 1.78 1.83
373 NYSE EVTL Mon, Jun 12, 2023 1.92 1.94 1.84 1.94
372 NYSE EVTL Fri, Jun 9, 2023 1.92 1.93 1.84 1.89
371 NYSE EVTL Thu, Jun 8, 2023 1.93 1.93 1.84 1.88
370 NYSE EVTL Wed, Jun 7, 2023 1.90 1.98 1.90 1.94
369 NYSE EVTL Tue, Jun 6, 2023 2.00 2.00 1.93 1.94
368 NYSE EVTL Mon, Jun 5, 2023 1.90 1.99 1.90 1.92
367 NYSE EVTL Fri, Jun 2, 2023 1.93 1.99 1.90 1.92
366 NYSE EVTL Thu, Jun 1, 2023 1.85 1.96 1.85 1.92
365 NYSE EVTL Wed, May 31, 2023 1.84 2.00 1.82 2.00
364 NYSE EVTL Tue, May 30, 2023 1.81 1.90 1.76 1.90
363 NYSE EVTL Fri, May 26, 2023 1.82 1.89 1.80 1.85
362 NYSE EVTL Thu, May 25, 2023 1.87 1.90 1.76 1.80
361 NYSE EVTL Wed, May 24, 2023 1.85 1.92 1.81 1.91
360 NYSE EVTL Tue, May 23, 2023 2.00 2.00 1.85 1.87
359 NYSE EVTL Mon, May 22, 2023 1.94 2.01 1.84 1.94
358 NYSE EVTL Fri, May 19, 2023 1.94 2.00 1.79 1.83
357 NYSE EVTL Thu, May 18, 2023 1.95 1.95 1.87 1.94
356 NYSE EVTL Wed, May 17, 2023 1.75 1.98 1.65 1.90
355 NYSE EVTL Tue, May 16, 2023 1.73 1.76 1.61 1.63
354 NYSE EVTL Mon, May 15, 2023 1.60 1.77 1.60 1.73
353 NYSE EVTL Fri, May 12, 2023 1.71 1.75 1.59 1.61
352 NYSE EVTL Thu, May 11, 2023 1.69 1.79 1.64 1.73
351 NYSE EVTL Wed, May 10, 2023 1.63 1.72 1.63 1.63
350 NYSE EVTL Tue, May 9, 2023 1.74 1.74 1.57 1.57
349 NYSE EVTL Mon, May 8, 2023 1.79 1.84 1.69 1.70
348 NYSE EVTL Fri, May 5, 2023 1.87 1.87 1.77 1.83
347 NYSE EVTL Thu, May 4, 2023 1.99 1.99 1.77 1.80
346 NYSE EVTL Wed, May 3, 2023 1.78 1.96 1.78 1.91
345 NYSE EVTL Tue, May 2, 2023 1.82 1.83 1.77 1.81
344 NYSE EVTL Mon, May 1, 2023 1.84 1.90 1.80 1.83
343 NYSE EVTL Fri, Apr 28, 2023 1.97 2.01 1.76 1.84
342 NYSE EVTL Thu, Apr 27, 2023 1.95 2.01 1.94 1.95
341 NYSE EVTL Wed, Apr 26, 2023 2.00 2.02 1.92 1.94
340 NYSE EVTL Tue, Apr 25, 2023 2.02 2.05 1.91 1.92
339 NYSE EVTL Mon, Apr 24, 2023 1.96 2.11 1.96 2.05
338 NYSE EVTL Fri, Apr 21, 2023 2.05 2.05 1.93 1.95
337 NYSE EVTL Thu, Apr 20, 2023 2.06 2.10 2.01 2.04
336 NYSE EVTL Wed, Apr 19, 2023 1.89 2.08 1.88 2.06
335 NYSE EVTL Tue, Apr 18, 2023 2.02 2.10 1.80 1.87
334 NYSE EVTL Mon, Apr 17, 2023 2.10 2.14 2.00 2.02
333 NYSE EVTL Fri, Apr 14, 2023 2.06 2.17 2.06 2.10
332 NYSE EVTL Thu, Apr 13, 2023 2.20 2.20 2.02 2.09
331 NYSE EVTL Wed, Apr 12, 2023 2.24 2.28 2.14 2.19
330 NYSE EVTL Tue, Apr 11, 2023 2.02 2.18 2.02 2.18
329 NYSE EVTL Mon, Apr 10, 2023 1.99 2.11 1.97 2.02
328 NYSE EVTL Thu, Apr 6, 2023 1.95 2.03 1.93 1.99
327 NYSE EVTL Wed, Apr 5, 2023 1.99 2.02 1.90 1.98
326 NYSE EVTL Tue, Apr 4, 2023 1.91 2.00 1.85 1.95
325 NYSE EVTL Mon, Apr 3, 2023 2.10 2.12 1.84 1.86
324 NYSE EVTL Fri, Mar 31, 2023 2.14 2.29 2.06 2.12
323 NYSE EVTL Thu, Mar 30, 2023 2.02 2.20 2.02 2.15
322 NYSE EVTL Wed, Mar 29, 2023 1.76 2.08 1.72 2.03
321 NYSE EVTL Tue, Mar 28, 2023 1.70 2.35 1.65 1.70
320 NYSE EVTL Mon, Mar 27, 2023 1.75 1.86 1.66 1.68
319 NYSE EVTL Fri, Mar 24, 2023 1.80 1.90 1.66 1.70
318 NYSE EVTL Thu, Mar 23, 2023 1.58 1.79 1.55 1.77
317 NYSE EVTL Wed, Mar 22, 2023 1.59 1.63 1.53 1.56
316 NYSE EVTL Tue, Mar 21, 2023 1.49 1.61 1.45 1.58
315 NYSE EVTL Mon, Mar 20, 2023 1.50 1.60 1.43 1.45
314 NYSE EVTL Fri, Mar 17, 2023 1.62 1.69 1.47 1.48
313 NYSE EVTL Thu, Mar 16, 2023 1.52 1.52 1.41 1.47
312 NYSE EVTL Wed, Mar 15, 2023 1.52 1.52 1.42 1.44
311 NYSE EVTL Tue, Mar 14, 2023 1.50 1.59 1.43 1.57
310 NYSE EVTL Mon, Mar 13, 2023 1.46 1.51 1.42 1.47
309 NYSE EVTL Fri, Mar 10, 2023 1.66 1.67 1.49 1.56
308 NYSE EVTL Thu, Mar 9, 2023 1.74 1.74 1.66 1.67
307 NYSE EVTL Wed, Mar 8, 2023 1.90 1.90 1.69 1.74
306 NYSE EVTL Tue, Mar 7, 2023 1.88 1.93 1.85 1.90
305 NYSE EVTL Mon, Mar 6, 2023 1.89 1.94 1.87 1.93
304 NYSE EVTL Fri, Mar 3, 2023 1.94 1.96 1.88 1.90
303 NYSE EVTL Thu, Mar 2, 2023 1.96 1.97 1.88 1.94
302 NYSE EVTL Wed, Mar 1, 2023 2.01 2.03 1.94 2.00
301 NYSE EVTL Tue, Feb 28, 2023 2.00 2.06 1.98 2.02
300 NYSE EVTL Mon, Feb 27, 2023 1.99 2.02 1.87 2.02
299 NYSE EVTL Fri, Feb 24, 2023 1.95 1.99 1.90 1.93
298 NYSE EVTL Thu, Feb 23, 2023 1.97 2.05 1.94 2.01
297 NYSE EVTL Wed, Feb 22, 2023 1.88 1.96 1.84 1.96
296 NYSE EVTL Tue, Feb 21, 2023 1.92 1.92 1.86 1.88
295 NYSE EVTL Fri, Feb 17, 2023 1.95 1.95 1.86 1.89
294 NYSE EVTL Thu, Feb 16, 2023 2.02 2.03 1.88 1.91
293 NYSE EVTL Wed, Feb 15, 2023 1.97 2.03 1.93 2.02
292 NYSE EVTL Tue, Feb 14, 2023 1.87 1.98 1.83 1.94
291 NYSE EVTL Mon, Feb 13, 2023 1.91 1.94 1.83 1.88
290 NYSE EVTL Fri, Feb 10, 2023 2.00 2.00 1.88 1.91
289 NYSE EVTL Thu, Feb 9, 2023 2.05 2.05 1.95 1.97
288 NYSE EVTL Wed, Feb 8, 2023 2.01 2.05 1.99 2.02
287 NYSE EVTL Tue, Feb 7, 2023 2.00 2.04 1.97 2.00
286 NYSE EVTL Mon, Feb 6, 2023 2.00 2.02 1.96 1.97
285 NYSE EVTL Fri, Feb 3, 2023 2.10 2.13 2.00 2.03
284 NYSE EVTL Thu, Feb 2, 2023 2.09 2.21 2.08 2.10
283 NYSE EVTL Wed, Feb 1, 2023 2.07 2.09 2.00 2.07
282 NYSE EVTL Tue, Jan 31, 2023 2.07 2.11 2.00 2.07
281 NYSE EVTL Mon, Jan 30, 2023 2.22 2.25 1.99 2.06
280 NYSE EVTL Fri, Jan 27, 2023 2.17 2.58 2.10 2.17
279 NYSE EVTL Thu, Jan 26, 2023 2.17 2.20 2.11 2.12
278 NYSE EVTL Wed, Jan 25, 2023 2.18 2.21 2.14 2.14
277 NYSE EVTL Tue, Jan 24, 2023 2.19 2.25 2.14 2.19
276 NYSE EVTL Mon, Jan 23, 2023 2.24 2.28 2.17 2.20
275 NYSE EVTL Fri, Jan 20, 2023 2.43 2.44 2.22 2.26
274 NYSE EVTL Thu, Jan 19, 2023 2.54 2.56 2.34 2.39
273 NYSE EVTL Wed, Jan 18, 2023 2.63 2.90 2.51 2.52
272 NYSE EVTL Tue, Jan 17, 2023 2.74 2.74 2.55 2.60
271 NYSE EVTL Fri, Jan 13, 2023 2.75 2.75 2.58 2.66
270 NYSE EVTL Thu, Jan 12, 2023 2.82 2.85 2.70 2.75
269 NYSE EVTL Wed, Jan 11, 2023 3.03 3.04 2.78 2.81
268 NYSE EVTL Tue, Jan 10, 2023 3.20 3.25 3.00 3.03
267 NYSE EVTL Mon, Jan 9, 2023 3.12 3.20 3.03 3.18
266 NYSE EVTL Fri, Jan 6, 2023 3.15 3.22 3.00 3.12
265 NYSE EVTL Thu, Jan 5, 2023 3.35 3.40 3.15 3.16
264 NYSE EVTL Wed, Jan 4, 2023 3.32 3.42 3.27 3.38
263 NYSE EVTL Tue, Jan 3, 2023 3.43 3.47 3.26 3.37
262 NYSE EVTL Fri, Dec 30, 2022 3.40 3.43 3.29 3.39
261 NYSE EVTL Thu, Dec 29, 2022 3.80 3.90 3.35 3.37
260 NYSE EVTL Wed, Dec 28, 2022 3.61 4.16 3.60 3.73
259 NYSE EVTL Tue, Dec 27, 2022 3.39 3.78 3.33 3.56
258 NYSE EVTL Fri, Dec 23, 2022 3.45 3.51 3.30 3.40
257 NYSE EVTL Thu, Dec 22, 2022 3.45 3.68 3.36 3.46
256 NYSE EVTL Wed, Dec 21, 2022 3.43 3.44 3.32 3.38
255 NYSE EVTL Tue, Dec 20, 2022 3.39 3.49 3.31 3.40
254 NYSE EVTL Mon, Dec 19, 2022 3.59 3.59 3.30 3.41
253 NYSE EVTL Fri, Dec 16, 2022 3.67 3.75 3.40 3.62
252 NYSE EVTL Thu, Dec 15, 2022 3.79 4.49 3.65 3.78
251 NYSE EVTL Wed, Dec 14, 2022 3.50 3.94 3.42 3.87
250 NYSE EVTL Tue, Dec 13, 2022 3.47 3.68 3.41 3.50
249 NYSE EVTL Mon, Dec 12, 2022 3.40 3.45 3.28 3.39
248 NYSE EVTL Fri, Dec 9, 2022 3.52 3.52 3.31 3.43
247 NYSE EVTL Thu, Dec 8, 2022 3.30 3.58 3.30 3.55
246 NYSE EVTL Wed, Dec 7, 2022 3.28 3.41 3.15 3.34
245 NYSE EVTL Tue, Dec 6, 2022 3.41 3.41 3.21 3.36
244 NYSE EVTL Mon, Dec 5, 2022 3.42 3.45 3.25 3.35
243 NYSE EVTL Fri, Dec 2, 2022 3.53 3.58 3.34 3.43
242 NYSE EVTL Thu, Dec 1, 2022 3.70 3.70 3.50 3.62
241 NYSE EVTL Wed, Nov 30, 2022 3.58 3.77 3.40 3.73
240 NYSE EVTL Tue, Nov 29, 2022 3.71 3.77 3.50 3.63
239 NYSE EVTL Mon, Nov 28, 2022 3.93 4.01 3.65 3.74
238 NYSE EVTL Fri, Nov 25, 2022 3.70 4.54 3.65 4.03
237 NYSE EVTL Wed, Nov 23, 2022 3.46 3.70 3.35 3.65
236 NYSE EVTL Tue, Nov 22, 2022 3.52 3.60 3.32 3.47
235 NYSE EVTL Mon, Nov 21, 2022 3.68 3.70 3.38 3.53
234 NYSE EVTL Fri, Nov 18, 2022 3.75 3.86 3.60 3.67
233 NYSE EVTL Thu, Nov 17, 2022 3.76 3.87 3.66 3.74
232 NYSE EVTL Wed, Nov 16, 2022 4.07 4.10 3.66 3.77
231 NYSE EVTL Tue, Nov 15, 2022 3.80 4.13 3.70 4.10
230 NYSE EVTL Mon, Nov 14, 2022 3.94 3.99 3.58 3.73
229 NYSE EVTL Fri, Nov 11, 2022 4.10 4.10 3.82 3.96
228 NYSE EVTL Thu, Nov 10, 2022 3.87 4.23 3.84 4.05
227 NYSE EVTL Wed, Nov 9, 2022 4.08 4.12 3.58 3.74
226 NYSE EVTL Tue, Nov 8, 2022 4.22 4.37 4.09 4.14
225 NYSE EVTL Mon, Nov 7, 2022 4.23 4.43 4.03 4.25
224 NYSE EVTL Fri, Nov 4, 2022 4.58 4.58 4.10 4.24
223 NYSE EVTL Thu, Nov 3, 2022 4.52 4.64 4.31 4.41
222 NYSE EVTL Wed, Nov 2, 2022 4.69 4.93 4.40 4.58
221 NYSE EVTL Tue, Nov 1, 2022 5.21 5.21 4.55 4.66
220 NYSE EVTL Mon, Oct 31, 2022 5.07 5.14 4.85 5.12
219 NYSE EVTL Fri, Oct 28, 2022 5.45 5.50 5.00 5.16
218 NYSE EVTL Thu, Oct 27, 2022 5.80 5.80 5.49 5.56
217 NYSE EVTL Wed, Oct 26, 2022 6.29 6.41 5.57 5.76
216 NYSE EVTL Tue, Oct 25, 2022 6.21 6.67 6.21 6.42
215 NYSE EVTL Mon, Oct 24, 2022 6.72 6.76 6.10 6.30
214 NYSE EVTL Fri, Oct 21, 2022 7.17 7.40 6.69 6.76
213 NYSE EVTL Thu, Oct 20, 2022 7.90 8.02 7.16 7.29
212 NYSE EVTL Wed, Oct 19, 2022 9.07 9.18 7.80 8.01
211 NYSE EVTL Tue, Oct 18, 2022 9.58 9.85 9.23 9.25
210 NYSE EVTL Mon, Oct 17, 2022 10.41 10.48 9.59 9.67
209 NYSE EVTL Fri, Oct 14, 2022 10.01 10.50 9.62 10.25
208 NYSE EVTL Thu, Oct 13, 2022 9.72 10.43 9.37 10.08
207 NYSE EVTL Wed, Oct 12, 2022 10.05 10.33 9.77 9.79
206 NYSE EVTL Tue, Oct 11, 2022 10.26 10.26 9.44 10.12
205 NYSE EVTL Mon, Oct 10, 2022 10.26 10.51 10.11 10.33
204 NYSE EVTL Fri, Oct 7, 2022 10.65 10.86 10.20 10.32
203 NYSE EVTL Thu, Oct 6, 2022 11.05 11.58 10.76 10.89
202 NYSE EVTL Wed, Oct 5, 2022 10.88 11.47 10.47 11.05
201 NYSE EVTL Tue, Oct 4, 2022 9.87 11.24 9.83 10.76
200 NYSE EVTL Mon, Oct 3, 2022 9.08 10.25 8.92 9.69
199 NYSE EVTL Fri, Sep 30, 2022 9.20 9.55 8.55 9.36
198 NYSE EVTL Thu, Sep 29, 2022 7.35 9.79 7.35 9.64
197 NYSE EVTL Wed, Sep 28, 2022 7.18 7.84 7.02 7.58
196 NYSE EVTL Tue, Sep 27, 2022 6.83 7.39 6.65 7.24
195 NYSE EVTL Mon, Sep 26, 2022 8.07 8.30 6.50 6.62
194 NYSE EVTL Fri, Sep 23, 2022 6.46 8.87 6.43 8.28
193 NYSE EVTL Thu, Sep 22, 2022 5.78 6.27 5.63 6.27
192 NYSE EVTL Wed, Sep 21, 2022 5.95 6.00 5.75 5.88
191 NYSE EVTL Tue, Sep 20, 2022 6.05 6.17 5.85 5.96
190 NYSE EVTL Mon, Sep 19, 2022 5.90 6.25 5.82 6.23
189 NYSE EVTL Fri, Sep 16, 2022 5.93 6.18 5.66 6.18
188 NYSE EVTL Thu, Sep 15, 2022 5.95 6.22 5.83 6.03
187 NYSE EVTL Wed, Sep 14, 2022 5.60 6.06 5.51 5.99
186 NYSE EVTL Tue, Sep 13, 2022 5.83 5.94 5.47 5.58
185 NYSE EVTL Mon, Sep 12, 2022 5.80 5.93 5.39 5.90
184 NYSE EVTL Fri, Sep 9, 2022 5.41 5.85 5.41 5.75
183 NYSE EVTL Thu, Sep 8, 2022 5.10 5.47 5.10 5.35
182 NYSE EVTL Wed, Sep 7, 2022 5.18 5.27 5.02 5.18
181 NYSE EVTL Tue, Sep 6, 2022 5.25 5.40 5.09 5.19
180 NYSE EVTL Fri, Sep 2, 2022 5.24 5.36 5.08 5.17
179 NYSE EVTL Thu, Sep 1, 2022 5.55 5.72 5.17 5.22
178 NYSE EVTL Wed, Aug 31, 2022 5.56 6.25 5.56 5.61
177 NYSE EVTL Tue, Aug 30, 2022 5.77 5.77 5.37 5.59
176 NYSE EVTL Mon, Aug 29, 2022 5.90 5.97 5.60 5.63
175 NYSE EVTL Fri, Aug 26, 2022 6.02 6.12 5.91 6.04
174 NYSE EVTL Thu, Aug 25, 2022 6.29 6.50 5.99 6.09
173 NYSE EVTL Wed, Aug 24, 2022 5.94 6.44 5.90 6.27
172 NYSE EVTL Tue, Aug 23, 2022 5.91 6.25 5.80 6.03
171 NYSE EVTL Mon, Aug 22, 2022 6.23 6.38 5.69 5.89
170 NYSE EVTL Fri, Aug 19, 2022 6.80 7.10 6.28 6.35
169 NYSE EVTL Thu, Aug 18, 2022 7.13 7.13 6.80 6.95
168 NYSE EVTL Wed, Aug 17, 2022 7.30 7.34 6.95 7.22
167 NYSE EVTL Tue, Aug 16, 2022 7.67 7.67 6.93 7.32
166 NYSE EVTL Mon, Aug 15, 2022 7.96 8.15 7.26 7.55
165 NYSE EVTL Fri, Aug 12, 2022 8.10 8.22 7.87 7.98
164 NYSE EVTL Thu, Aug 11, 2022 8.26 8.29 7.83 8.03
163 NYSE EVTL Wed, Aug 10, 2022 8.35 8.90 8.00 8.05
162 NYSE EVTL Tue, Aug 9, 2022 8.23 8.53 7.82 8.18
161 NYSE EVTL Mon, Aug 8, 2022 8.24 9.11 7.92 8.06
160 NYSE EVTL Fri, Aug 5, 2022 8.20 8.27 7.81 8.04
159 NYSE EVTL Thu, Aug 4, 2022 8.33 8.46 7.95 8.01
158 NYSE EVTL Wed, Aug 3, 2022 8.50 8.55 8.02 8.19
157 NYSE EVTL Tue, Aug 2, 2022 7.81 8.90 7.72 8.41
156 NYSE EVTL Mon, Aug 1, 2022 8.04 8.42 7.85 8.02
155 NYSE EVTL Fri, Jul 29, 2022 8.87 9.19 7.98 8.04
154 NYSE EVTL Thu, Jul 28, 2022 7.75 8.95 7.75 8.65
153 NYSE EVTL Wed, Jul 27, 2022 8.49 9.00 7.40 7.99
152 NYSE EVTL Tue, Jul 26, 2022 8.02 8.24 7.50 8.04
151 NYSE EVTL Mon, Jul 25, 2022 6.70 8.31 6.70 8.20
150 NYSE EVTL Fri, Jul 22, 2022 8.08 8.30 6.52 6.90
149 NYSE EVTL Thu, Jul 21, 2022 6.27 8.96 6.13 8.07
148 NYSE EVTL Wed, Jul 20, 2022 5.49 6.45 5.49 6.01
147 NYSE EVTL Tue, Jul 19, 2022 5.00 5.65 4.79 5.51
146 NYSE EVTL Mon, Jul 18, 2022 5.25 6.05 4.58 5.19
145 NYSE EVTL Fri, Jul 15, 2022 3.52 5.39 3.25 5.00
144 NYSE EVTL Thu, Jul 14, 2022 3.00 3.00 2.86 2.90
143 NYSE EVTL Wed, Jul 13, 2022 2.93 3.02 2.83 2.94
142 NYSE EVTL Tue, Jul 12, 2022 3.01 3.08 2.95 3.04
141 NYSE EVTL Mon, Jul 11, 2022 2.98 3.07 2.86 3.04
140 NYSE EVTL Fri, Jul 8, 2022 2.89 2.94 2.75 2.84
139 NYSE EVTL Thu, Jul 7, 2022 2.80 2.95 2.80 2.86
138 NYSE EVTL Wed, Jul 6, 2022 2.93 2.93 2.72 2.81
137 NYSE EVTL Tue, Jul 5, 2022 3.05 3.11 2.86 2.95
136 NYSE EVTL Fri, Jul 1, 2022 3.20 3.20 2.80 3.01
135 NYSE EVTL Thu, Jun 30, 2022 3.38 3.38 3.10 3.15
134 NYSE EVTL Wed, Jun 29, 2022 3.46 3.46 3.35 3.38
133 NYSE EVTL Tue, Jun 28, 2022 3.99 3.99 3.35 3.42
132 NYSE EVTL Mon, Jun 27, 2022 3.94 4.09 3.75 3.80
131 NYSE EVTL Fri, Jun 24, 2022 4.02 4.10 3.78 3.88
130 NYSE EVTL Thu, Jun 23, 2022 4.08 4.08 3.66 3.90
129 NYSE EVTL Wed, Jun 22, 2022 4.13 4.18 3.95 4.13
128 NYSE EVTL Tue, Jun 21, 2022 4.40 4.48 3.95 4.13
127 NYSE EVTL Fri, Jun 17, 2022 4.53 4.57 4.30 4.35
126 NYSE EVTL Thu, Jun 16, 2022 4.25 4.65 4.25 4.52
125 NYSE EVTL Wed, Jun 15, 2022 4.77 4.77 4.23 4.40
124 NYSE EVTL Tue, Jun 14, 2022 4.60 5.00 4.43 4.58
123 NYSE EVTL Mon, Jun 13, 2022 4.70 5.30 4.46 4.69
122 NYSE EVTL Fri, Jun 10, 2022 4.95 4.95 4.43 4.86
121 NYSE EVTL Thu, Jun 9, 2022 4.78 4.99 4.53 4.82
120 NYSE EVTL Wed, Jun 8, 2022 4.72 4.90 4.60 4.77
119 NYSE EVTL Tue, Jun 7, 2022 4.74 5.05 4.70 4.79
118 NYSE EVTL Mon, Jun 6, 2022 5.05 5.15 4.70 4.82
117 NYSE EVTL Fri, Jun 3, 2022 5.26 5.37 4.73 4.79
116 NYSE EVTL Thu, Jun 2, 2022 5.04 5.25 5.04 5.14
115 NYSE EVTL Wed, Jun 1, 2022 5.16 5.30 4.90 5.04
114 NYSE EVTL Tue, May 31, 2022 5.33 5.46 5.00 5.18
113 NYSE EVTL Fri, May 27, 2022 5.13 5.38 5.07 5.33
112 NYSE EVTL Thu, May 26, 2022 4.95 5.21 4.88 5.07
111 NYSE EVTL Wed, May 25, 2022 5.04 5.15 4.71 4.86
110 NYSE EVTL Tue, May 24, 2022 5.40 5.42 4.91 4.98
109 NYSE EVTL Mon, May 23, 2022 5.98 6.05 5.35 5.42
108 NYSE EVTL Fri, May 20, 2022 6.52 6.52 5.84 5.92
107 NYSE EVTL Thu, May 19, 2022 6.38 6.60 6.34 6.47
106 NYSE EVTL Wed, May 18, 2022 6.14 6.34 6.10 6.34
105 NYSE EVTL Tue, May 17, 2022 6.16 6.32 6.01 6.07
104 NYSE EVTL Mon, May 16, 2022 6.25 6.44 6.02 6.15
103 NYSE EVTL Fri, May 13, 2022 6.00 6.30 6.00 6.19
102 NYSE EVTL Thu, May 12, 2022 6.12 6.40 5.87 6.00
101 NYSE EVTL Wed, May 11, 2022 6.03 6.36 5.80 6.03
100 NYSE EVTL Tue, May 10, 2022 6.86 6.86 5.92 6.09
99 NYSE EVTL Mon, May 9, 2022 7.15 7.19 6.72 6.76
98 NYSE EVTL Fri, May 6, 2022 7.53 7.72 7.12 7.14
97 NYSE EVTL Thu, May 5, 2022 7.56 7.77 7.51 7.60
96 NYSE EVTL Wed, May 4, 2022 7.41 8.00 7.25 7.75
95 NYSE EVTL Tue, May 3, 2022 7.46 7.48 7.32 7.41
94 NYSE EVTL Mon, May 2, 2022 7.52 7.52 7.17 7.33
93 NYSE EVTL Fri, Apr 29, 2022 7.43 7.55 7.27 7.27
92 NYSE EVTL Thu, Apr 28, 2022 7.38 7.55 7.20 7.50
91 NYSE EVTL Wed, Apr 27, 2022 7.32 7.53 7.20 7.35
90 NYSE EVTL Tue, Apr 26, 2022 7.66 7.66 7.21 7.23
89 NYSE EVTL Mon, Apr 25, 2022 6.99 7.45 6.90 7.40
88 NYSE EVTL Fri, Apr 22, 2022 7.25 7.60 6.81 6.82
87 NYSE EVTL Thu, Apr 21, 2022 8.40 8.40 7.27 7.29
86 NYSE EVTL Wed, Apr 20, 2022 7.90 8.05 7.41 7.64
85 NYSE EVTL Tue, Apr 19, 2022 8.04 8.19 7.86 7.88
84 NYSE EVTL Mon, Apr 18, 2022 8.02 8.41 7.07 8.09
83 NYSE EVTL Thu, Apr 14, 2022 8.60 9.13 8.07 8.21
82 NYSE EVTL Wed, Apr 13, 2022 8.70 9.75 8.00 8.63
81 NYSE EVTL Tue, Apr 12, 2022 7.41 11.95 7.26 9.82
80 NYSE EVTL Mon, Apr 11, 2022 7.29 7.50 7.26 7.50
79 NYSE EVTL Fri, Apr 8, 2022 7.27 7.33 7.07 7.29
78 NYSE EVTL Thu, Apr 7, 2022 6.93 7.29 6.93 7.29
77 NYSE EVTL Wed, Apr 6, 2022 7.11 7.19 6.90 7.05
76 NYSE EVTL Tue, Apr 5, 2022 7.36 7.36 6.90 7.17
75 NYSE EVTL Mon, Apr 4, 2022 7.10 7.33 7.02 7.11
74 NYSE EVTL Fri, Apr 1, 2022 7.04 7.27 6.95 6.99
73 NYSE EVTL Thu, Mar 31, 2022 7.43 7.43 6.95 6.97
72 NYSE EVTL Wed, Mar 30, 2022 7.40 7.49 7.15 7.21
71 NYSE EVTL Tue, Mar 29, 2022 7.74 7.74 7.17 7.21
70 NYSE EVTL Mon, Mar 28, 2022 7.48 7.48 6.93 6.93
69 NYSE EVTL Fri, Mar 25, 2022 7.42 7.50 7.21 7.27
68 NYSE EVTL Thu, Mar 24, 2022 7.50 7.62 7.31 7.39
67 NYSE EVTL Wed, Mar 23, 2022 7.49 7.58 7.37 7.48
66 NYSE EVTL Tue, Mar 22, 2022 7.49 7.50 7.30 7.49
65 NYSE EVTL Mon, Mar 21, 2022 7.27 7.50 7.20 7.46
64 NYSE EVTL Fri, Mar 18, 2022 7.40 7.52 7.26 7.38
63 NYSE EVTL Thu, Mar 17, 2022 7.44 7.50 7.06 7.41
62 NYSE EVTL Wed, Mar 16, 2022 7.10 7.45 7.08 7.44
61 NYSE EVTL Tue, Mar 15, 2022 7.08 7.08 6.90 7.03
60 NYSE EVTL Mon, Mar 14, 2022 7.18 7.19 6.70 6.91
59 NYSE EVTL Fri, Mar 11, 2022 6.89 7.22 6.69 7.10
58 NYSE EVTL Thu, Mar 10, 2022 6.80 7.00 6.68 6.97
57 NYSE EVTL Wed, Mar 9, 2022 6.81 6.98 6.63 6.87
56 NYSE EVTL Tue, Mar 8, 2022 6.40 6.84 6.29 6.74
55 NYSE EVTL Mon, Mar 7, 2022 6.75 7.06 6.45 6.49
54 NYSE EVTL Fri, Mar 4, 2022 7.40 7.48 6.78 6.78
53 NYSE EVTL Thu, Mar 3, 2022 7.48 7.49 7.00 7.44
52 NYSE EVTL Wed, Mar 2, 2022 7.48 7.50 7.21 7.48
51 NYSE EVTL Tue, Mar 1, 2022 7.23 7.57 7.20 7.44
50 NYSE EVTL Mon, Feb 28, 2022 7.09 7.45 7.01 7.41
49 NYSE EVTL Fri, Feb 25, 2022 6.86 7.40 6.86 7.10
48 NYSE EVTL Thu, Feb 24, 2022 6.74 7.23 6.66 7.06
47 NYSE EVTL Wed, Feb 23, 2022 7.08 7.37 6.80 6.82
46 NYSE EVTL Tue, Feb 22, 2022 7.30 7.40 7.03 7.26
45 NYSE EVTL Fri, Feb 18, 2022 7.48 7.64 7.30 7.46
44 NYSE EVTL Thu, Feb 17, 2022 7.05 7.61 7.05 7.61
43 NYSE EVTL Wed, Feb 16, 2022 7.50 7.55 7.12 7.41
42 NYSE EVTL Tue, Feb 15, 2022 6.90 7.24 6.90 7.08
41 NYSE EVTL Mon, Feb 14, 2022 7.29 7.43 6.88 7.01
40 NYSE EVTL Fri, Feb 11, 2022 7.15 7.40 7.06 7.25
39 NYSE EVTL Thu, Feb 10, 2022 7.14 7.49 7.04 7.14
38 NYSE EVTL Wed, Feb 9, 2022 7.35 7.60 7.13 7.31
37 NYSE EVTL Tue, Feb 8, 2022 7.46 7.69 7.37 7.51
36 NYSE EVTL Mon, Feb 7, 2022 7.49 7.79 7.17 7.52
35 NYSE EVTL Fri, Feb 4, 2022 7.01 7.61 7.00 7.54
34 NYSE EVTL Thu, Feb 3, 2022 7.12 7.33 7.02 7.06
33 NYSE EVTL Wed, Feb 2, 2022 7.50 7.60 7.05 7.10
32 NYSE EVTL Tue, Feb 1, 2022 7.60 7.79 7.39 7.67
31 NYSE EVTL Mon, Jan 31, 2022 7.43 7.63 7.25 7.50
30 NYSE EVTL Fri, Jan 28, 2022 7.75 7.90 7.07 7.55
29 NYSE EVTL Thu, Jan 27, 2022 8.68 8.68 8.00 8.02
28 NYSE EVTL Wed, Jan 26, 2022 8.15 8.70 8.01 8.45
27 NYSE EVTL Tue, Jan 25, 2022 7.49 8.38 7.40 8.01
26 NYSE EVTL Mon, Jan 24, 2022 7.95 8.50 7.15 7.52
25 NYSE EVTL Fri, Jan 21, 2022 7.79 8.44 7.68 8.21
24 NYSE EVTL Thu, Jan 20, 2022 7.40 10.72 7.40 8.22
23 NYSE EVTL Wed, Jan 19, 2022 7.51 7.87 7.19 7.36
22 NYSE EVTL Tue, Jan 18, 2022 8.40 8.90 7.10 7.63
21 NYSE EVTL Fri, Jan 14, 2022 9.32 9.44 8.50 8.69
20 NYSE EVTL Thu, Jan 13, 2022 8.95 9.46 8.95 9.05
19 NYSE EVTL Wed, Jan 12, 2022 10.08 10.48 9.00 9.06
18 NYSE EVTL Tue, Jan 11, 2022 10.00 10.69 9.37 10.30
17 NYSE EVTL Mon, Jan 10, 2022 9.04 9.85 8.75 9.66
16 NYSE EVTL Fri, Jan 7, 2022 8.53 9.31 8.53 8.87
15 NYSE EVTL Thu, Jan 6, 2022 8.42 9.75 8.24 8.70
14 NYSE EVTL Wed, Jan 5, 2022 7.28 12.64 7.05 9.05
13 NYSE EVTL Tue, Jan 4, 2022 6.99 7.25 6.80 7.01
12 NYSE EVTL Mon, Jan 3, 2022 6.98 7.39 6.81 6.88
11 NYSE EVTL Fri, Dec 31, 2021 7.08 7.18 6.73 6.73
10 NYSE EVTL Thu, Dec 30, 2021 7.26 7.39 6.76 7.04
9 NYSE EVTL Wed, Dec 29, 2021 8.90 8.90 7.16 7.34
8 NYSE EVTL Tue, Dec 28, 2021 9.36 9.36 8.50 8.61
7 NYSE EVTL Mon, Dec 27, 2021 9.47 10.16 9.04 9.17
6 NYSE EVTL Thu, Dec 23, 2021 10.24 10.94 9.40 10.05
5 NYSE EVTL Wed, Dec 22, 2021 9.15 18.44 9.15 10.14
4 NYSE EVTL Tue, Dec 21, 2021 11.79 11.79 8.54 9.15
3 NYSE EVTL Mon, Dec 20, 2021 12.50 12.67 11.03 11.18
2 NYSE EVTL Fri, Dec 17, 2021 11.16 13.43 10.23 12.84
1 NYSE EVTL Thu, Dec 16, 2021 10.75 13.36 10.20 10.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024