Evans Bancorp (EVBN) Stock Chart & Stock Price History

$39.80

0.00 (0.00%)

(As of 09/18/2024 ET)

Evans Bancorp Stock Price Performance

5 Day Performance: +0.61%
1 Month Performance: +16.10%

Receive EVBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Evans Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Massive shakeup in defense contracting

There is a little-known energy technology stock that has made an incredible breakthrough… Which could become crucial to the operations of the US Military. And right now there are plans for this stock to undertake a major test project at a US Air Force based in Alaska. Now, this incredible breakthrough is still in its earliest stages… Which means you still have a chance to get in while its trading for under $10.

You need to check out the full story right here.

EVBN Stock Chart for Wednesday, September, 18, 2024

Evans Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/18/2024	$39.72	$39.80 +0.20%	$40.97	$39.50	87,324 shs	$219.74 million
09/17/2024	$40.07	$39.72 -0.87%	$40.68	$39.72	65,614 shs	$219.29 million
09/16/2024	$39.39	$40.07 +1.73%	$40.14	$39.41	29,120 shs	$221.23 million
09/13/2024	$38.94	$39.56 +1.59%	$39.93	$38.98	74,864 shs	$218.41 million
09/12/2024	$38.75	$38.94 +0.49%	$39.62	$38.38	83,125 shs	$214.99 million
09/11/2024	$39.44	$38.75 -1.75%	$39.25	$38.16	59,674 shs	$213.94 million
Get the Latest News and Ratings for EVBN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Evans Bancorp and its competitors with MarketBeat's FREE daily newsletter.
09/10/2024	$36.93	$39.44 +6.80%	$39.84	$38.61	301,132 shs	$217.75 million
09/09/2024	$35.61	$36.93 +3.71%	$36.98	$35.01	29,321 shs	$203.89 million
09/06/2024	$34.83	$35.61 +2.24%	$35.73	$34.95	10,005 shs	$196.60 million
09/05/2024	$35.52	$34.83 -1.94%	$36.28	$34.76	8,067 shs	$192.30 million
09/04/2024	$35.72	$35.52 -0.56%	$36.25	$35.43	7,921 shs	$196.11 million
09/03/2024	$35.51	$35.72 +0.59%	$36.10	$33.24	11,066 shs	$196.05 million
09/02/2024	$35.51	$35.51	$36.16	$34.05	10,461 shs	$196.05 million
08/30/2024	$35.94	$35.51 -1.20%	$36.16	$34.05	10,461 shs	$196.05 million
08/29/2024	$35.26	$35.94 +1.93%	$36.13	$35.49	23,092 shs	$198.43 million
08/28/2024	$34.49	$35.26 +2.23%	$35.41	$34.57	17,504 shs	$194.67 million
08/27/2024	$35.00	$34.49 -1.46%	$35.53	$34.49	8,308 shs	$190.42 million
08/26/2024	$34.99	$35.00 +0.03%	$35.73	$34.88	10,743 shs	$193.24 million
08/23/2024	$34.10	$34.73 +1.85%	$35.76	$33.90	11,586 shs	$191.74 million
08/22/2024	$33.59	$34.10 +1.52%	$34.11	$33.68	2,892 shs	$188.27 million
08/21/2024	$33.90	$33.59 -0.91%	$34.31	$33.46	4,617 shs	$185.45 million
08/20/2024	$33.96	$33.90 -0.18%	$33.99	$33.49	4,799 shs	$187.16 million
08/19/2024	$34.28	$33.96 -0.93%	$34.38	$33.70	3,920 shs	$187.49 million
08/16/2024	$33.48	$34.28 +2.39%	$34.28	$33.98	3,358 shs	$189.26 million
08/15/2024	$32.80	$33.48 +2.07%	$33.77	$33.21	2,584 shs	$184.84 million
08/14/2024	$32.64	$32.80 +0.49%	$32.84	$32.16	6,972 shs	$181.09 million
08/13/2024	$32.51	$32.64 +0.42%	$32.77	$32.42	7,213 shs	$180.21 million
08/12/2024	$33.07	$32.51 -1.71%	$32.81	$32.23	8,805 shs	$179.46 million
08/09/2024	$33.15	$33.07 -0.24%	$33.35	$33.07	5,484 shs	$182.58 million
08/08/2024	$32.80	$33.15 +1.07%	$33.65	$32.68	4,897 shs	$183.02 million
08/07/2024	$32.80	$32.80	$33.24	$32.80	15,053 shs	$181.09 million
08/06/2024	$32.08	$32.80 +2.24%	$33.07	$31.82	12,585 shs	$181.09 million
08/05/2024	$33.74	$32.08 -4.92%	$32.33	$31.09	14,783 shs	$0.00
08/02/2024	$34.07	$33.74 -0.97%	$33.86	$32.52	19,144 shs	$0.00
08/01/2024	N/A	$34.07	$34.36	$32.93	27,788 shs	$0.00