Evans Bancorp Inc.
43.59
0.99 (2.32%)
At close: Jan 15, 2025, 9:57 AM

EVBN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 41.82 42.56 41.70 42.56 1.24 3.00% 36,500
Jan 13, 2025 41.14 41.55 40.73 41.32 0.47 1.15% 25,000
Jan 10, 2025 42.46 42.46 40.35 40.85 -0.98 -2.34% 16,800
Jan 8, 2025 41.80 42.28 41.61 41.83 -0.39 -0.92% 20,000
Jan 7, 2025 43.03 43.24 42.05 42.22 -0.57 -1.33% 18,613
Jan 6, 2025 43.28 43.89 42.79 42.79 -0.66 -1.52% 11,400
Jan 3, 2025 42.49 43.45 42.47 43.45 0.76 1.78% 19,928
Jan 2, 2025 43.13 43.50 42.51 42.69 -0.61 -1.41% 36,446
Dec 31, 2024 43.23 43.60 43.13 43.30 -0.14 -0.32% 10,000
Dec 30, 2024 43.19 43.73 42.63 43.44 -0.17 -0.39% 14,400
Dec 27, 2024 43.82 43.82 43.39 43.61 -0.60 -1.36% 10,430
Dec 26, 2024 44.24 44.30 43.98 44.21 -0.06 -0.14% 9,800
Dec 24, 2024 44.00 44.27 43.84 44.27 0.43 0.98% 8,912
Dec 23, 2024 43.33 44.16 43.33 43.84 -0.23 -0.52% 35,900
Dec 20, 2024 43.20 44.07 43.20 44.07 1.00 2.32% 46,500
Dec 19, 2024 43.46 43.48 42.84 43.07 -0.47 -1.08% 15,900
Dec 18, 2024 45.15 45.36 43.30 43.54 -1.43 -3.18% 102,100
Dec 17, 2024 46.16 46.16 44.97 44.97 -0.93 -2.03% 17,510
Dec 16, 2024 45.40 46.14 45.40 45.90 0.75 1.66% 26,346
Dec 13, 2024 45.00 45.69 45.00 45.15 -0.43 -0.94% 34,500
Dec 12, 2024 45.00 46.01 45.00 45.58 -0.15 -0.33% 27,448
Dec 11, 2024 45.31 46.21 45.31 45.73 0.75 1.67% 63,200
Dec 10, 2024 44.93 45.50 44.93 44.98 0.35 0.78% 18,300
Dec 9, 2024 44.70 44.79 44.37 44.63 0.04 0.09% 21,204
Dec 6, 2024 43.02 44.59 43.02 44.59 0.36 0.81% 9,540
Dec 5, 2024 44.73 44.73 43.65 44.23 -0.37 -0.83% 20,100
Dec 4, 2024 43.55 44.60 43.23 44.60 0.86 1.97% 7,948
Dec 3, 2024 43.78 43.79 43.28 43.74 -0.39 -0.88% 12,400
Dec 2, 2024 44.11 44.47 43.56 44.13 -0.28 -0.63% 14,500
Nov 29, 2024 44.95 44.95 44.22 44.41 -0.17 -0.38% 4,900
Nov 27, 2024 44.60 44.62 44.26 44.58 0.15 0.34% 5,700
Nov 26, 2024 44.43 44.77 44.14 44.43 -0.49 -1.09% 7,622
Nov 25, 2024 44.93 46.00 44.92 44.92 0.76 1.72% 17,142
Nov 22, 2024 44.07 44.46 44.07 44.16 0.56 1.28% 4,824
Nov 21, 2024 42.69 43.99 42.69 43.60 1.09 2.56% 9,200
Nov 20, 2024 42.81 42.81 42.34 42.51 -0.73 -1.69% 21,643
Nov 19, 2024 42.41 43.24 42.20 43.24 0.33 0.77% 10,000
Nov 18, 2024 43.05 43.55 42.91 42.91 -0.37 -0.85% 8,649
Nov 15, 2024 43.39 43.47 42.90 43.28 -0.52 -1.19% 14,730
Nov 14, 2024 44.23 44.23 43.57 43.80 -0.28 -0.64% 22,300
Nov 13, 2024 44.55 45.43 44.04 44.08 -0.22 -0.50% 15,607
Nov 12, 2024 44.00 44.67 44.00 44.30 -0.32 -0.72% 15,413
Nov 11, 2024 43.48 45.21 43.48 44.62 1.32 3.05% 22,200
Nov 8, 2024 43.09 43.83 42.73 43.30 0.34 0.79% 22,835
Nov 7, 2024 43.65 44.26 42.70 42.96 -0.92 -2.10% 29,404
Nov 6, 2024 41.57 44.42 41.57 43.88 4.41 11.17% 347,300
Nov 5, 2024 39.38 40.05 39.31 39.47 0.32 0.82% 85,834
Nov 4, 2024 39.46 39.57 38.89 39.15 -0.39 -0.99% 15,000
Nov 1, 2024 40.93 40.93 39.39 39.54 -0.28 -0.70% 14,200
Oct 31, 2024 40.20 40.20 39.73 39.82 -0.20 -0.50% 11,434

Create Price Alert on EVBN

Your price alert will notify you when the stock price is above 43.59.

Add to Watchlist