Evans Bancorp, Inc. (EVBN)

Compare

37.60

+2.40

+(6.83%)

As of 2:06:07 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	34.97	37.60	34.41	37.60	37.60	14,790
Apr 8, 2025	36.12	36.47	34.71	35.20	35.20	26,100
Apr 7, 2025	34.08	36.08	34.03	35.12	35.12	32,400
Apr 4, 2025	34.42	35.40	33.81	35.10	35.10	70,700
Apr 3, 2025	37.08	37.08	35.82	35.82	35.82	37,300
Apr 2, 2025	38.37	38.85	38.37	38.85	38.85	10,700
Apr 1, 2025	38.09	38.70	37.89	38.67	38.67	19,800
Mar 31, 2025	38.51	39.06	38.51	38.97	38.97	13,900
Mar 28, 2025	39.31	39.37	38.64	38.75	38.75	11,200
Mar 27, 2025	39.41	39.74	39.21	39.56	39.56	23,200
Mar 26, 2025	40.08	40.36	39.40	39.40	39.40	10,400
Mar 25, 2025	39.70	40.01	39.69	39.69	39.69	16,000
Mar 24, 2025	39.30	39.95	39.22	39.68	39.68	15,800
Mar 21, 2025	39.06	39.13	38.51	38.71	38.71	19,200
Mar 20, 2025	39.18	39.67	39.11	39.39	39.39	19,900
Mar 19, 2025	39.26	39.83	39.15	39.52	39.52	13,400
Mar 18, 2025	39.52	39.52	38.92	39.28	39.28	10,700
Mar 17, 2025	39.34	39.73	39.23	39.41	39.41	20,900
Mar 14, 2025	38.87	39.34	38.81	39.01	39.01	15,900
Mar 13, 2025	0.66 Dividend
Mar 13, 2025	38.59	38.90	38.39	38.43	38.43	18,800
Mar 12, 2025	38.70	39.67	38.69	39.67	39.01	80,600
Mar 11, 2025	39.52	39.76	39.02	39.03	38.38	20,900
Mar 10, 2025	39.60	40.31	39.10	39.39	38.73	42,300
Mar 7, 2025	40.43	40.61	39.70	40.14	39.47	14,600
Mar 6, 2025	40.54	40.77	40.27	40.77	40.09	6,200
Mar 5, 2025	41.39	41.76	40.60	40.97	40.29	39,100
Mar 4, 2025	42.78	42.78	41.18	41.36	40.67	48,600
Mar 3, 2025	43.41	43.73	42.80	43.06	42.34	73,300
Feb 28, 2025	42.80	43.41	42.68	43.41	42.69	41,500
Feb 27, 2025	42.65	42.85	42.57	42.57	41.86	17,300
Feb 26, 2025	43.16	43.16	41.63	42.68	41.97	38,100
Feb 25, 2025	42.65	43.21	42.65	42.97	42.26	43,900
Feb 24, 2025	42.63	43.10	42.45	42.45	41.74	24,200
Feb 21, 2025	43.20	43.20	42.54	42.54	41.83	9,900
Feb 20, 2025	43.55	43.55	42.61	43.16	42.44	14,400
Feb 19, 2025	43.51	43.84	43.43	43.81	43.08	26,600
Feb 18, 2025	43.84	44.18	43.75	43.94	43.21	23,300
Feb 14, 2025	44.06	44.37	43.84	43.84	43.11	9,600
Feb 13, 2025	43.40	43.81	43.37	43.81	43.08	9,500
Feb 12, 2025	43.82	44.23	43.55	43.55	42.83	15,100
Feb 11, 2025	43.81	44.64	43.81	44.54	43.80	19,100
Feb 10, 2025	44.00	44.26	43.58	43.94	43.21	54,200
Feb 7, 2025	44.45	44.66	43.28	44.20	43.46	38,700
Feb 6, 2025	43.78	44.61	43.77	44.61	43.87	32,900
Feb 5, 2025	43.80	43.96	42.75	43.96	43.23	47,600
Feb 4, 2025	42.60	43.42	42.46	43.42	42.70	35,600
Feb 3, 2025	42.96	42.96	42.04	42.46	41.75	6,400
Jan 31, 2025	43.46	43.58	43.10	43.36	42.64	14,100
Jan 30, 2025	44.00	44.00	43.11	43.34	42.62	12,300
Jan 29, 2025	41.84	43.23	41.84	42.87	42.16	22,000
Jan 28, 2025	43.65	43.68	41.08	41.69	41.00	26,400
Jan 27, 2025	43.51	44.61	43.51	44.00	43.27	22,000
Jan 24, 2025	42.53	43.98	42.53	43.76	43.03	18,300
Jan 23, 2025	43.81	43.83	43.23	43.42	42.70	29,900
Jan 22, 2025	43.94	44.06	43.51	43.61	42.88	20,100
Jan 21, 2025	43.04	44.40	43.04	43.92	43.19	18,100
Jan 17, 2025	42.94	43.25	42.36	43.25	42.53	11,600
Jan 16, 2025	42.94	42.94	42.27	42.81	42.10	7,900
Jan 15, 2025	42.89	43.88	42.87	43.10	42.38	19,500
Jan 14, 2025	41.82	42.60	41.70	42.60	41.89	36,500
Jan 13, 2025	41.14	41.55	40.73	41.32	40.63	25,000
Jan 10, 2025	42.46	42.46	40.35	40.85	40.17	16,800
Jan 8, 2025	41.80	42.28	41.61	41.83	41.13	20,000
Jan 7, 2025	43.03	43.24	42.05	42.22	41.52	18,600
Jan 6, 2025	43.28	43.89	42.79	42.79	42.08	11,400
Jan 3, 2025	42.49	43.45	42.47	43.45	42.73	19,900
Jan 2, 2025	43.13	43.50	42.51	42.69	41.98	36,400
Dec 31, 2024	43.23	43.60	43.13	43.30	42.58	10,000
Dec 30, 2024	43.19	43.73	42.63	43.44	42.72	14,400
Dec 27, 2024	43.82	43.82	43.39	43.61	42.88	10,400
Dec 26, 2024	44.24	44.30	43.98	44.21	43.47	9,800
Dec 24, 2024	44.00	44.27	43.84	44.27	43.53	8,900
Dec 23, 2024	43.33	44.16	43.33	43.84	43.11	35,900
Dec 20, 2024	43.20	44.07	43.20	44.07	43.34	46,500
Dec 19, 2024	43.46	43.48	42.84	43.07	42.35	15,900
Dec 18, 2024	45.15	45.36	43.30	43.54	42.82	102,100
Dec 17, 2024	46.16	46.16	44.97	44.97	44.22	17,500
Dec 16, 2024	45.40	46.14	45.40	45.90	45.14	26,300
Dec 13, 2024	45.00	45.69	45.00	45.15	44.40	34,500
Dec 12, 2024	45.00	46.01	45.00	45.58	44.82	27,400
Dec 11, 2024	45.31	46.21	45.31	45.73	44.97	63,200
Dec 10, 2024	44.93	45.50	44.93	44.98	44.23	18,300
Dec 9, 2024	44.70	44.79	44.37	44.63	43.89	21,200
Dec 6, 2024	43.02	44.59	43.02	44.59	43.85	9,500
Dec 5, 2024	44.73	44.73	43.65	44.23	43.49	20,100
Dec 4, 2024	43.55	44.60	43.23	44.60	43.86	7,900
Dec 3, 2024	43.78	43.79	43.28	43.74	43.01	12,400
Dec 2, 2024	44.11	44.47	43.56	44.13	43.40	14,500
Nov 29, 2024	44.95	44.95	44.22	44.41	43.67	4,900
Nov 27, 2024	44.60	44.62	44.26	44.58	43.84	5,700
Nov 26, 2024	44.43	44.77	44.14	44.43	43.69	7,600
Nov 25, 2024	44.93	46.00	44.92	44.92	44.17	17,100
Nov 22, 2024	44.07	44.46	44.07	44.16	43.43	4,800
Nov 21, 2024	42.69	43.99	42.69	43.60	42.87	9,200
Nov 20, 2024	42.81	42.81	42.34	42.51	41.80	21,600
Nov 19, 2024	42.41	43.24	42.20	43.24	42.52	10,000
Nov 18, 2024	43.05	43.55	42.91	42.91	42.20	8,600
Nov 15, 2024	43.39	43.47	42.90	43.28	42.56	14,700
Nov 14, 2024	44.23	44.23	43.57	43.80	43.07	22,300
Nov 13, 2024	44.55	45.43	44.04	44.08	43.35	15,600
Nov 12, 2024	44.00	44.67	44.00	44.30	43.56	15,400
Nov 11, 2024	43.48	45.21	43.48	44.62	43.88	22,200
Nov 8, 2024	43.09	43.83	42.73	43.30	42.58	22,800
Nov 7, 2024	43.65	44.26	42.70	42.96	42.25	29,400
Nov 6, 2024	41.57	44.42	41.57	43.88	43.15	347,300
Nov 5, 2024	39.38	40.05	39.31	39.47	38.81	85,800
Nov 4, 2024	39.46	39.57	38.89	39.15	38.50	15,000
Nov 1, 2024	40.93	40.93	39.39	39.54	38.88	14,200
Oct 31, 2024	40.20	40.20	39.73	39.82	39.16	11,400
Oct 30, 2024	40.43	40.79	40.02	40.02	39.35	80,500
Oct 29, 2024	40.28	40.80	39.96	39.96	39.30	112,000
Oct 28, 2024	38.61	40.31	38.61	40.03	39.36	31,600
Oct 25, 2024	38.98	39.62	38.70	38.94	38.29	21,100
Oct 24, 2024	38.18	40.05	38.18	40.05	39.38	11,600
Oct 23, 2024	38.87	39.90	38.87	39.90	39.24	8,000
Oct 22, 2024	38.70	39.57	38.67	39.57	38.91	24,600
Oct 21, 2024	40.23	40.28	38.75	38.75	38.11	12,100
Oct 18, 2024	40.81	40.96	40.54	40.64	39.96	13,300
Oct 17, 2024	40.46	41.18	40.25	41.18	40.49	77,100
Oct 16, 2024	40.48	41.02	40.43	40.75	40.07	63,400
Oct 15, 2024	39.97	41.12	39.90	40.56	39.89	125,600
Oct 14, 2024	39.56	40.31	39.56	40.09	39.42	48,500
Oct 11, 2024	39.66	40.00	39.30	39.80	39.14	32,400
Oct 10, 2024	38.67	39.11	38.40	39.11	38.46	5,800
Oct 9, 2024	38.70	39.17	38.33	39.08	38.43	26,500
Oct 8, 2024	38.02	38.45	37.99	38.44	37.80	10,300
Oct 7, 2024	38.01	38.47	38.01	38.02	37.39	5,500
Oct 4, 2024	38.23	38.52	38.14	38.47	37.83	36,000
Oct 3, 2024	37.58	38.08	37.58	38.08	37.45	11,400
Oct 2, 2024	38.10	38.76	37.87	38.09	37.46	11,600
Oct 1, 2024	38.86	38.86	37.81	38.47	37.83	23,000
Sep 30, 2024	37.93	39.04	37.93	38.97	38.32	13,500
Sep 27, 2024	38.49	38.77	37.76	37.99	37.36	35,400
Sep 26, 2024	38.29	38.90	38.29	38.35	37.71	22,200
Sep 25, 2024	38.79	38.79	38.45	38.45	37.81	24,800
Sep 24, 2024	39.33	39.33	38.46	38.46	37.82	23,400
Sep 23, 2024	39.79	39.80	39.24	39.24	38.59	16,800
Sep 20, 2024	40.46	40.46	39.38	39.38	38.72	35,500
Sep 19, 2024	40.66	40.67	39.74	40.55	39.88	95,500
Sep 18, 2024	39.81	40.97	39.50	39.80	39.14	87,300
Sep 17, 2024	40.01	40.69	39.72	39.80	39.14	65,600
Sep 16, 2024	39.61	40.14	39.41	40.07	39.40	29,100
Sep 13, 2024	39.43	39.93	38.98	39.39	38.73	74,900
Sep 12, 2024	0.66 Dividend
Sep 12, 2024	38.39	39.62	38.38	38.94	38.29	83,100
Sep 11, 2024	39.74	39.74	38.16	38.63	37.34	59,700
Sep 10, 2024	38.97	39.85	38.60	39.23	37.92	301,100
Sep 9, 2024	35.57	36.99	35.26	36.50	35.28	30,100
Sep 6, 2024	35.00	35.73	34.95	35.61	34.42	10,000
Sep 5, 2024	35.96	36.28	34.76	34.83	33.67	8,100
Sep 4, 2024	35.55	36.25	35.43	35.52	34.33	7,900
Sep 3, 2024	33.24	36.32	33.24	35.55	34.36	11,100
Aug 30, 2024	34.05	36.16	34.05	35.51	34.32	10,500
Aug 29, 2024	35.85	36.13	35.49	35.94	34.74	23,100
Aug 28, 2024	34.69	35.41	34.57	35.26	34.08	17,500
Aug 27, 2024	35.15	35.53	34.49	34.49	33.34	8,300
Aug 26, 2024	35.41	35.72	34.40	35.27	34.09	10,700
Aug 23, 2024	34.90	36.03	34.34	34.99	33.82	11,600
Aug 22, 2024	33.97	34.11	33.68	34.10	32.96	2,900
Aug 21, 2024	33.90	34.31	33.46	33.59	32.47	4,600
Aug 20, 2024	33.92	33.99	33.49	33.90	32.77	4,800
Aug 19, 2024	33.88	34.05	33.70	33.71	32.58	3,900
Aug 16, 2024	34.00	34.28	33.98	34.28	33.13	3,400
Aug 15, 2024	33.90	33.90	33.18	33.52	32.40	2,600
Aug 14, 2024	32.31	32.84	32.16	32.80	31.70	7,000
Aug 13, 2024	32.47	32.89	32.25	32.47	31.38	7,200
Aug 12, 2024	32.76	32.81	32.23	32.65	31.56	8,800
Aug 9, 2024	33.27	33.35	33.07	33.07	31.96	5,500
Aug 8, 2024	33.65	33.77	32.97	32.97	31.87	4,900
Aug 7, 2024	33.10	33.24	32.80	32.80	31.70	15,100
Aug 6, 2024	31.82	33.07	31.82	32.80	31.70	12,600
Aug 5, 2024	31.09	32.33	31.09	32.12	31.05	14,800
Aug 2, 2024	33.15	33.85	32.52	33.74	32.61	19,100
Aug 1, 2024	33.83	34.36	32.93	34.07	32.93	27,800
Jul 31, 2024	33.50	35.47	33.01	34.89	33.72	16,100
Jul 30, 2024	33.50	33.79	32.67	33.46	32.34	12,300
Jul 29, 2024	33.68	33.68	32.82	33.27	32.16	27,100
Jul 26, 2024	33.87	33.99	33.87	33.87	32.74	4,600
Jul 25, 2024	32.69	33.74	32.69	33.68	32.55	26,400
Jul 24, 2024	32.20	33.51	32.20	32.95	31.85	27,500
Jul 23, 2024	31.91	33.19	31.89	33.15	32.04	23,900
Jul 22, 2024	31.48	32.24	31.48	32.24	31.16	10,300
Jul 19, 2024	31.10	31.59	31.07	31.56	30.50	15,900
Jul 18, 2024	32.00	32.00	31.11	31.64	30.58	30,600
Jul 17, 2024	32.30	32.32	31.88	31.96	30.89	21,300
Jul 16, 2024	31.26	32.22	31.26	32.22	31.14	21,900
Jul 15, 2024	29.98	31.29	29.98	31.15	30.11	30,900
Jul 12, 2024	29.91	30.07	29.54	29.66	28.67	33,600
Jul 11, 2024	29.52	30.18	29.34	29.89	28.89	21,900
Jul 10, 2024	27.95	29.15	27.95	29.11	28.14	27,600
Jul 9, 2024	27.56	27.82	27.56	27.81	26.88	19,000
Jul 8, 2024	27.79	27.88	27.60	27.72	26.79	15,100
Jul 5, 2024	27.72	27.85	27.55	27.64	26.72	26,800
Jul 3, 2024	28.17	28.17	27.78	27.78	26.85	8,000
Jul 2, 2024	28.60	29.06	28.11	28.48	27.53	43,300
Jul 1, 2024	28.43	28.90	28.29	28.48	27.53	51,100
Jun 28, 2024	28.65	29.75	28.11	28.11	27.17	786,200
Jun 27, 2024	28.44	28.73	28.09	28.57	27.61	44,900
Jun 26, 2024	28.63	28.79	28.17	28.40	27.45	39,900
Jun 25, 2024	27.76	28.68	27.66	28.52	27.57	72,100
Jun 24, 2024	27.49	28.29	27.46	27.86	26.93	37,300
Jun 21, 2024	27.35	27.50	27.29	27.50	26.58	48,500
Jun 20, 2024	27.25	27.44	27.11	27.44	26.52	9,700
Jun 18, 2024	27.10	27.51	27.10	27.30	26.39	22,900
Jun 17, 2024	26.61	27.13	26.61	27.07	26.16	19,000
Jun 14, 2024	25.60	26.87	25.60	26.72	25.83	25,700
Jun 13, 2024	26.80	27.27	26.66	27.14	26.23	19,200
Jun 12, 2024	26.82	27.07	26.20	27.07	26.16	32,100
Jun 11, 2024	26.00	26.32	25.99	26.32	25.44	26,200
Jun 10, 2024	25.92	26.08	25.79	26.05	25.18	16,600
Jun 7, 2024	26.00	26.09	25.65	25.95	25.08	16,900
Jun 6, 2024	26.02	26.17	26.00	26.03	25.16	18,500
Jun 5, 2024	25.99	26.21	25.90	26.21	25.33	19,300
Jun 4, 2024	25.65	26.00	25.65	25.99	25.12	27,700
Jun 3, 2024	26.45	26.45	25.85	25.85	24.99	22,400
May 31, 2024	26.00	26.47	25.65	26.46	25.58	34,100
May 30, 2024	25.88	26.10	25.64	25.91	25.04	15,700
May 29, 2024	26.11	26.28	25.60	25.60	24.74	55,000
May 28, 2024	27.06	27.18	25.87	26.31	25.43	89,800
May 24, 2024	27.69	27.70	27.27	27.60	26.68	16,500
May 23, 2024	28.00	28.08	27.29	27.38	26.46	28,400
May 22, 2024	28.17	28.36	27.96	28.17	27.23	13,800
May 21, 2024	28.09	28.35	27.89	28.31	27.36	11,200
May 20, 2024	28.05	28.50	27.96	28.31	27.36	12,700
May 17, 2024	27.77	28.28	27.46	28.27	27.32	16,200
May 16, 2024	27.27	27.76	27.11	27.62	26.70	14,000
May 15, 2024	26.59	27.44	26.50	27.25	26.34	34,800
May 14, 2024	26.69	26.69	26.41	26.62	25.73	19,400
May 13, 2024	26.50	26.99	26.30	26.51	25.62	34,000
May 10, 2024	26.13	26.42	26.00	26.42	25.54	17,600
May 9, 2024	25.75	26.30	25.35	26.21	25.33	31,500
May 8, 2024	25.49	26.04	25.06	25.93	25.06	22,800
May 7, 2024	25.45	26.51	25.38	25.59	24.73	35,200
May 6, 2024	25.55	26.06	25.16	25.64	24.78	16,800
May 3, 2024	24.82	25.74	24.80	25.55	24.70	34,200
May 2, 2024	24.32	25.06	24.27	24.79	23.96	24,100
May 1, 2024	25.30	25.50	24.07	24.34	23.53	65,300
Apr 30, 2024	25.76	25.91	25.50	25.59	24.73	57,100
Apr 29, 2024	26.03	26.12	25.92	25.99	25.12	13,600
Apr 26, 2024	26.00	26.40	26.00	26.07	25.20	25,200
Apr 25, 2024	25.70	26.18	25.70	26.03	25.16	36,300
Apr 24, 2024	26.04	26.16	26.00	26.00	25.13	22,400
Apr 23, 2024	26.30	26.36	26.06	26.15	25.28	21,300
Apr 22, 2024	26.01	26.23	26.01	26.10	25.23	25,000
Apr 19, 2024	25.86	26.29	25.86	26.19	25.31	27,200
Apr 18, 2024	25.84	26.06	25.84	25.90	25.03	30,700
Apr 17, 2024	26.23	26.68	25.80	26.00	25.13	23,400
Apr 16, 2024	26.35	26.41	26.00	26.08	25.21	54,300
Apr 15, 2024	27.06	27.48	26.21	26.39	25.51	35,400
Apr 12, 2024	28.01	28.01	27.04	27.04	26.14	26,900
Apr 11, 2024	28.20	28.20	28.02	28.02	27.08	6,600
Apr 10, 2024	28.56	28.73	28.01	28.15	27.21	25,200
Apr 9, 2024	29.16	29.16	28.70	28.73	27.77	8,100

SBNC Southern BancShares (N.C.), Inc.

8,050.00

-0.31%

FNWD Finward Bancorp

29.00

+1.40%

PNBC Princeton National Bancorp, Inc.

0.0000

0.00%

BSFO Bank of San Francisco

29.50

-3.28%

BCTF Bancorp 34, Inc.

11.26

0.00%

LWCL Lewis & Clark Bancorp

29.74

+0.81%

GOVB Gouverneur Bancorp, Inc.

12.10

+0.83%

BOID Bank of Idaho Holding Company

41.11

0.00%

SOBS Solvay Bank Corp.

29.77

0.00%

STBK Studio Financial Holdings, Inc.

9.90

-0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Evans Bancorp, Inc. (EVBN)

Related Tickers