Evans Bancorp Inc. (EVBN)
38.58
-0.39 (-1.00%)
At close: Apr 01, 2025, 12:42 PM
Evans Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 38.51 | 39.06 | 38.51 | 38.97 | 0.22 | 0.57% | 13,943 |
| Mar 28, 2025 | 39.31 | 39.37 | 38.64 | 38.75 | -0.81 | -2.05% | 11,200 |
| Mar 27, 2025 | 39.41 | 39.74 | 39.21 | 39.56 | 0.16 | 0.41% | 23,200 |
| Mar 26, 2025 | 40.08 | 40.36 | 39.40 | 39.40 | -0.29 | -0.73% | 10,444 |
| Mar 25, 2025 | 39.70 | 40.01 | 39.69 | 39.69 | 0.01 | 0.03% | 16,000 |
| Mar 24, 2025 | 39.30 | 39.95 | 39.22 | 39.68 | 0.97 | 2.51% | 15,800 |
| Mar 21, 2025 | 39.06 | 39.13 | 38.51 | 38.71 | -0.68 | -1.73% | 19,216 |
| Mar 20, 2025 | 39.18 | 39.67 | 39.11 | 39.39 | -0.13 | -0.33% | 19,921 |
| Mar 19, 2025 | 39.26 | 39.83 | 39.15 | 39.52 | 0.24 | 0.61% | 13,400 |
| Mar 18, 2025 | 39.52 | 39.52 | 38.92 | 39.28 | -0.13 | -0.33% | 10,735 |
| Mar 17, 2025 | 39.34 | 39.73 | 39.23 | 39.41 | 0.40 | 1.03% | 20,900 |
| Mar 14, 2025 | 38.87 | 39.34 | 38.81 | 39.01 | 0.58 | 1.51% | 15,913 |
| Mar 13, 2025 | 38.59 | 38.90 | 38.39 | 38.43 | -1.24 | -3.13% | 18,800 |
| Mar 12, 2025 | 38.70 | 39.67 | 38.69 | 39.67 | 0.64 | 1.64% | 80,600 |
| Mar 11, 2025 | 39.52 | 39.76 | 39.02 | 39.03 | -0.36 | -0.91% | 20,900 |
| Mar 10, 2025 | 39.60 | 40.31 | 39.10 | 39.39 | -0.75 | -1.87% | 42,300 |
| Mar 7, 2025 | 40.43 | 40.61 | 39.70 | 40.14 | -0.63 | -1.55% | 14,600 |
| Mar 6, 2025 | 40.54 | 40.77 | 40.27 | 40.77 | -0.20 | -0.49% | 6,225 |
| Mar 5, 2025 | 41.39 | 41.76 | 40.60 | 40.97 | -0.39 | -0.94% | 39,100 |
| Mar 4, 2025 | 42.78 | 42.78 | 41.18 | 41.36 | -1.70 | -3.95% | 48,638 |
| Mar 3, 2025 | 43.41 | 43.73 | 42.80 | 43.06 | -0.35 | -0.81% | 73,300 |
| Feb 28, 2025 | 42.80 | 43.41 | 42.68 | 43.41 | 0.84 | 1.97% | 41,500 |
| Feb 27, 2025 | 42.65 | 42.85 | 42.57 | 42.57 | -0.11 | -0.26% | 17,346 |
| Feb 26, 2025 | 43.16 | 43.16 | 41.63 | 42.68 | -0.29 | -0.67% | 38,100 |
| Feb 25, 2025 | 42.65 | 43.21 | 42.65 | 42.97 | 0.52 | 1.22% | 43,946 |
| Feb 24, 2025 | 42.63 | 43.10 | 42.45 | 42.45 | -0.09 | -0.21% | 24,204 |
| Feb 21, 2025 | 43.20 | 43.20 | 42.54 | 42.54 | -0.62 | -1.44% | 9,900 |
| Feb 20, 2025 | 43.55 | 43.55 | 42.61 | 43.16 | -0.65 | -1.48% | 14,400 |
| Feb 19, 2025 | 43.51 | 43.84 | 43.43 | 43.81 | -0.13 | -0.30% | 26,620 |
| Feb 18, 2025 | 43.84 | 44.18 | 43.75 | 43.94 | 0.10 | 0.23% | 23,321 |
| Feb 14, 2025 | 44.06 | 44.37 | 43.84 | 43.84 | 0.03 | 0.07% | 9,634 |
| Feb 13, 2025 | 43.40 | 43.81 | 43.37 | 43.81 | 0.26 | 0.60% | 9,500 |
| Feb 12, 2025 | 43.82 | 44.23 | 43.55 | 43.55 | -0.99 | -2.22% | 15,100 |
| Feb 11, 2025 | 43.81 | 44.64 | 43.81 | 44.54 | 0.60 | 1.37% | 19,100 |
| Feb 10, 2025 | 44.00 | 44.26 | 43.58 | 43.94 | -0.26 | -0.59% | 54,220 |
| Feb 7, 2025 | 44.45 | 44.66 | 43.28 | 44.20 | -0.41 | -0.92% | 38,700 |
| Feb 6, 2025 | 43.78 | 44.61 | 43.77 | 44.61 | 0.65 | 1.48% | 32,900 |
| Feb 5, 2025 | 43.80 | 43.96 | 42.75 | 43.96 | 0.54 | 1.24% | 47,600 |
| Feb 4, 2025 | 42.60 | 43.42 | 42.46 | 43.42 | 0.96 | 2.26% | 35,600 |
| Feb 3, 2025 | 42.96 | 42.96 | 42.04 | 42.46 | -0.90 | -2.08% | 6,400 |
| Jan 31, 2025 | 43.46 | 43.58 | 43.10 | 43.36 | 0.02 | 0.05% | 14,100 |
| Jan 30, 2025 | 44.00 | 44.00 | 43.11 | 43.34 | 0.47 | 1.10% | 12,316 |
| Jan 29, 2025 | 41.84 | 43.23 | 41.84 | 42.87 | 1.18 | 2.83% | 22,000 |
| Jan 28, 2025 | 43.65 | 43.68 | 41.08 | 41.69 | -2.31 | -5.25% | 26,404 |
| Jan 27, 2025 | 43.51 | 44.61 | 43.51 | 44.00 | 0.24 | 0.55% | 22,024 |
| Jan 24, 2025 | 42.53 | 43.98 | 42.53 | 43.76 | 0.34 | 0.78% | 18,300 |
| Jan 23, 2025 | 43.81 | 43.83 | 43.23 | 43.42 | -0.19 | -0.44% | 29,930 |
| Jan 22, 2025 | 43.94 | 44.06 | 43.51 | 43.61 | -0.31 | -0.71% | 20,100 |
| Jan 21, 2025 | 43.04 | 44.40 | 43.04 | 43.92 | 0.67 | 1.55% | 18,113 |
| Jan 17, 2025 | 42.94 | 43.25 | 42.36 | 43.25 | 0.44 | 1.03% | 11,600 |