Dark

EVOP
EVO Payments, Inc. Class A Common Stock
stock NASDAQ

Inactive

Mar 23, 2023

33.99USD+0.384%(+0.13)2,954,136

Pre-market

0.00USD-100.000%(-33.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-23	33.8500	34.0100	33.8450	33.9900	+0.384%	2,954,136	0.000%
2023-03-22	33.8800	33.9000	33.8300	33.8600	-0.059%	451,816	+0.384%
2023-03-21	33.9200	33.9500	33.8800	33.8800	-0.059%	316,858	+0.325%
2023-03-20	33.8700	33.9000	33.8500	33.9000	+0.266%	818,575	+0.265%
2023-03-17	33.9000	33.9000	33.8000	33.8100	-0.177%	924,870	+0.532%
2023-03-16	33.8300	33.9100	33.7800	33.8700	0.000%	839,296	+0.354%
2023-03-15	33.7000	33.9000	33.7000	33.8700	+0.207%	1,041,230	+0.354%
2023-03-14	33.7800	33.8300	33.7400	33.8000	+0.297%	1,089,644	+0.562%
2023-03-13	33.6500	33.7400	33.5850	33.7000	-0.237%	1,832,309	+0.861%
2023-03-10	33.8400	33.8500	33.5000	33.7800	-0.148%	2,282,026	+0.622%
2023-03-09	33.8600	33.8800	33.8300	33.8300	-0.089%	398,692	+0.473%
2023-03-08	33.8600	33.8600	33.8200	33.8600	+0.148%	591,322	+0.384%
2023-03-07	33.8400	33.8400	33.8100	33.8100	-0.030%	396,972	+0.532%
2023-03-06	33.8700	33.8700	33.8100	33.8200	+0.030%	507,371	+0.503%
2023-03-03	33.8600	33.8600	33.8000	33.8100	-0.118%	987,655	+0.532%
2023-03-02	33.8300	33.8600	33.8200	33.8500	+0.059%	313,681	+0.414%
2023-03-01	33.8400	33.8900	33.8200	33.8300	-0.059%	505,556	+0.473%
2023-02-28	33.8300	33.8600	33.8300	33.8500	0.000%	609,038	+0.414%
2023-02-27	33.8400	33.8500	33.8200	33.8500	0.000%	269,102	+0.414%
2023-02-24	33.8200	33.8600	33.8200	33.8500	+0.059%	256,336	+0.414%
2023-02-23	33.8200	33.8350	33.8100	33.8300	+0.059%	485,324	+0.473%
2023-02-22	33.8400	33.8550	33.8000	33.8100	-0.059%	919,341	+0.532%
2023-02-21	33.8400	33.8500	33.8200	33.8300	0.000%	492,067	+0.473%
2023-02-17	33.8700	33.8700	33.8300	33.8300	-0.030%	667,133	+0.473%
2023-02-16	33.8500	33.8700	33.8400	33.8400	-0.030%	606,678	+0.443%
2023-02-15	33.8700	33.8900	33.8500	33.8500	-0.118%	551,967	+0.414%
2023-02-14	33.8900	33.9000	33.8500	33.8900	0.000%	554,903	+0.295%
2023-02-13	33.8700	33.8900	33.8700	33.8900	+0.030%	477,638	+0.295%
2023-02-10	33.8700	33.8800	33.8400	33.8800	+0.089%	751,441	+0.325%
2023-02-09	33.8800	33.8850	33.8500	33.8500	-0.089%	949,952	+0.414%
2023-02-08	33.8600	33.8900	33.8600	33.8800	+0.030%	552,619	+0.325%
2023-02-07	33.8600	33.8800	33.8500	33.8700	0.000%	590,135	+0.354%
2023-02-06	33.8500	33.8800	33.8400	33.8700	+0.030%	599,843	+0.354%
2023-02-03	33.8700	33.9000	33.8400	33.8600	-0.089%	322,743	+0.384%
2023-02-02	33.8800	33.9100	33.8300	33.8900	+0.059%	515,585	+0.295%
2023-02-01	33.8900	33.9050	33.8600	33.8700	0.000%	411,425	+0.354%
2023-01-31	33.8900	33.8900	33.8500	33.8700	-0.059%	1,220,471	+0.354%
2023-01-30	33.8900	33.9000	33.8700	33.8900	0.000%	197,551	+0.295%
2023-01-27	33.9000	33.9000	33.8800	33.8900	-0.029%	109,045	+0.295%
2023-01-26	33.9000	33.9000	33.8800	33.9000	0.000%	132,207	+0.265%
2023-01-25	33.9100	33.9150	33.8500	33.9000	+0.089%	420,412	+0.265%
2023-01-24	33.9300	33.9300	33.8500	33.8700	0.000%	2,274,574	+0.354%
2023-01-23	33.8900	33.9000	33.8500	33.8700	-0.088%	539,539	+0.354%
2023-01-20	33.9300	33.9300	33.8700	33.9000	+0.059%	294,319	+0.265%
2023-01-19	33.9000	33.9000	33.8800	33.8800	0.000%	267,390	+0.325%
2023-01-18	33.8800	33.9100	33.8000	33.8800	0.000%	1,015,631	+0.325%
2023-01-17	33.9000	33.9000	33.8500	33.8800	+0.030%	142,973	+0.325%
2023-01-13	33.8700	33.9800	33.8400	33.8700	+0.030%	412,900	+0.354%
2023-01-12	33.8600	33.9000	33.8400	33.8600	0.000%	408,578	+0.384%
2023-01-11	33.8400	33.8700	33.8400	33.8600	+0.030%	520,298	+0.384%
2023-01-10	33.8500	33.8700	33.8400	33.8500	-0.030%	337,334	+0.414%
2023-01-09	33.8400	33.8700	33.8200	33.8600	-0.030%	892,951	+0.384%
2023-01-06	33.8600	33.8700	33.8200	33.8700	+0.030%	431,900	+0.354%
2023-01-05	33.8300	33.8600	33.8300	33.8600	+0.059%	452,125	+0.384%
2023-01-04	33.8500	33.8700	33.8300	33.8400	+0.030%	217,177	+0.443%
2023-01-03	33.8500	33.8500	33.8300	33.8300	-0.030%	337,728	+0.473%
2022-12-30	33.8000	33.8500	33.8000	33.8400	-0.030%	340,870	+0.443%
2022-12-29	33.8100	33.8500	33.7900	33.8500	+0.089%	442,539	+0.414%
2022-12-28	33.8400	33.8700	33.8000	33.8200	0.000%	393,445	+0.503%
2022-12-27	33.8300	33.8500	33.7990	33.8200	+0.030%	397,124	+0.503%
2022-12-23	33.7300	33.8750	33.7300	33.8100	+0.267%	385,034	+0.532%
2022-12-22	33.7400	33.7700	33.7150	33.7200	-0.059%	1,450,410	+0.801%
2022-12-21	33.7500	33.7600	33.7200	33.7400	+0.119%	1,050,093	+0.741%
2022-12-20	33.8600	33.8600	33.6300	33.7000	-0.089%	1,348,235	+0.861%
2022-12-19	33.7300	33.7500	33.7200	33.7300	0.000%	351,331	+0.771%
2022-12-16	33.7900	33.7900	33.7200	33.7300	-0.030%	1,084,312	+0.771%
2022-12-15	33.7300	33.7550	33.7300	33.7400	-0.030%	576,642	+0.741%
2022-12-14	33.7600	33.7900	33.7250	33.7500	+0.059%	598,490	+0.711%
2022-12-13	33.8100	33.8100	33.7100	33.7300	-0.059%	1,256,283	+0.771%
2022-12-12	33.8000	33.8400	33.7300	33.7500	-0.089%	279,825	+0.711%
2022-12-09	33.7600	33.8250	33.7500	33.7800	0.000%	308,722	+0.622%
2022-12-08	33.7700	33.7900	33.7413	33.7800	+0.030%	388,132	+0.622%
2022-12-07	33.7700	33.7800	33.7500	33.7700	0.000%	278,312	+0.651%
2022-12-06	33.7600	33.7800	33.7300	33.7700	0.000%	204,542	+0.651%
2022-12-05	33.7300	33.7700	33.7200	33.7700	+0.059%	478,411	+0.651%
2022-12-02	33.6900	33.7650	33.6900	33.7500	+0.059%	295,171	+0.711%
2022-12-01	33.7300	33.7500	33.6900	33.7300	+0.059%	415,323	+0.771%
2022-11-30	33.6900	33.7100	33.6700	33.7100	+0.089%	654,435	+0.831%
2022-11-29	33.6700	33.7000	33.6700	33.6800	+0.030%	459,749	+0.920%
2022-11-28	33.9700	33.9700	33.6700	33.6700	-0.089%	273,517	+0.950%
2022-11-25	33.7000	33.7150	33.6900	33.7000	0.000%	145,820	+0.861%
2022-11-23	33.6900	33.7200	33.6700	33.7000	+0.030%	265,339	+0.861%
2022-11-22	33.6700	33.7050	33.6600	33.6900	+0.089%	338,265	+0.890%
2022-11-21	33.6600	33.7000	33.6600	33.6600	-0.148%	217,987	+0.980%
2022-11-18	33.6900	33.7100	33.6500	33.7100	+0.059%	272,410	+0.831%
2022-11-17	33.6600	33.7400	33.6500	33.6900	+0.119%	444,632	+0.890%
2022-11-16	33.6600	33.6900	33.6400	33.6500	+0.030%	264,966	+1.010%
2022-11-15	33.6600	33.6700	33.6200	33.6400	+0.030%	377,773	+1.040%
2022-11-14	33.6300	33.6800	33.6100	33.6300	0.000%	358,335	+1.070%
2022-11-11	33.6500	33.6600	33.5900	33.6300	-0.030%	432,051	+1.070%
2022-11-10	33.6700	33.6800	33.6400	33.6400	+0.030%	452,762	+1.040%
2022-11-09	33.6200	33.6600	33.5800	33.6300	-0.059%	331,969	+1.070%
2022-11-08	33.6400	33.6900	33.6000	33.6500	+0.208%	641,651	+1.010%
2022-11-07	33.6100	33.6700	33.5400	33.5800	-0.060%	672,781	+1.221%
2022-11-04	33.7500	33.7500	33.5750	33.6000	0.000%	711,988	+1.161%
2022-11-03	33.6300	33.7750	33.5700	33.6000	-0.149%	838,706	+1.161%
2022-11-02	33.6700	33.6800	33.6500	33.6500	-0.030%	724,058	+1.010%
2022-11-01	33.6700	33.7050	33.6500	33.6600	-0.089%	885,488	+0.980%
2022-10-31	33.6800	33.7350	33.6450	33.6900	+0.627%	1,593,447	+0.890%
2022-10-28	33.4200	33.4800	33.3950	33.4800	+0.240%	363,938	+1.523%
2022-10-27	33.4000	33.4400	33.3500	33.4000	+0.120%	793,492	+1.766%
2022-10-26	33.4000	33.4900	33.3600	33.3600	-0.030%	585,578	+1.888%
2022-10-25	33.4200	33.4200	33.3400	33.3700	+0.060%	414,941	+1.858%
2022-10-24	33.4300	33.4300	33.3400	33.3500	0.000%	777,726	+1.919%
2022-10-21	33.3700	33.5050	33.3400	33.3500	+0.090%	413,389	+1.919%
2022-10-20	33.3000	33.3400	33.2900	33.3200	+0.090%	601,990	+2.011%
2022-10-19	33.3500	33.3800	33.2800	33.2900	-0.090%	712,705	+2.103%
2022-10-18	33.4800	33.5000	33.3000	33.3200	-0.150%	1,436,530	+2.011%
2022-10-17	33.4800	33.5400	33.3150	33.3700	0.000%	421,894	+1.858%
2022-10-14	33.4000	33.4000	33.3000	33.3700	-0.120%	506,372	+1.858%
2022-10-13	33.3500	33.4500	33.3000	33.4100	+0.120%	541,742	+1.736%
2022-10-12	33.4200	33.5000	33.3700	33.3700	-0.209%	363,402	+1.858%
2022-10-11	33.4700	33.4700	33.3600	33.4400	-0.119%	461,042	+1.645%
2022-10-10	33.4700	33.5700	33.4650	33.4800	-0.238%	366,911	+1.523%
2022-10-07	33.4700	33.5600	33.4100	33.5600	+0.269%	439,348	+1.281%
2022-10-06	33.4100	33.4800	33.3600	33.4700	+0.030%	365,959	+1.554%
2022-10-05	33.6100	33.6350	33.3700	33.4600	-0.119%	474,516	+1.584%
2022-10-04	33.5000	33.5800	33.4800	33.5000	+0.060%	341,288	+1.463%
2022-10-03	33.3000	33.5300	33.3000	33.4800	+0.541%	751,401	+1.523%
2022-09-30	33.3300	33.3300	33.2150	33.3000	0.000%	698,652	+2.072%
2022-09-29	33.2700	33.3900	33.2500	33.3000	+0.090%	596,148	+2.072%
2022-09-28	33.3000	33.3900	33.2500	33.2700	+0.060%	626,475	+2.164%
2022-09-27	33.3800	33.4250	33.2500	33.2500	-0.240%	1,740,745	+2.226%
2022-09-26	33.3000	33.3800	33.2600	33.3300	0.000%	460,047	+1.980%
2022-09-23	33.2200	33.3400	33.1294	33.3300	+0.361%	1,106,305	+1.980%
2022-09-22	33.2800	33.3000	33.1950	33.2100	-0.120%	1,071,606	+2.349%
2022-09-21	33.2800	33.4300	33.2400	33.2500	0.000%	688,709	+2.226%
2022-09-20	33.2300	33.3400	33.2100	33.2500	-0.120%	738,843	+2.226%
2022-09-19	33.2200	33.3800	33.2200	33.2900	+0.181%	900,673	+2.103%
2022-09-16	33.2900	33.3100	33.1900	33.2300	-0.270%	1,374,544	+2.287%
2022-09-15	33.3100	33.3550	33.3000	33.3200	+0.060%	437,202	+2.011%
2022-09-14	33.3800	33.4000	33.2800	33.3000	-0.060%	2,520,070	+2.072%
2022-09-13	33.4100	33.5000	33.3200	33.3200	-0.418%	1,025,004	+2.011%
2022-09-12	33.5300	33.5400	33.4400	33.4600	-0.179%	816,992	+1.584%
2022-09-09	33.5500	33.5600	33.4750	33.5200	-0.149%	401,484	+1.402%
2022-09-08	33.3400	33.5700	33.3300	33.5700	+0.329%	1,647,409	+1.251%
2022-09-07	33.3000	33.4700	33.3000	33.4600	+0.480%	612,516	+1.584%
2022-09-06	33.3000	33.3350	33.2200	33.3000	0.000%	1,581,801	+2.072%
2022-09-02	33.3000	33.3500	33.2050	33.3000	+0.030%	780,363	+2.072%
2022-09-01	33.3100	33.3500	33.2600	33.2900	-0.090%	1,452,365	+2.103%
2022-08-31	33.3000	33.3600	33.2900	33.3200	+0.060%	1,017,865	+2.011%
2022-08-30	33.3100	33.3400	33.2750	33.3000	-0.060%	1,162,716	+2.072%
2022-08-29	33.2800	33.3550	33.2500	33.3200	+0.120%	928,924	+2.011%
2022-08-26	33.4000	33.4200	33.2700	33.2800	-0.329%	991,438	+2.133%
2022-08-25	33.4300	33.4300	33.3650	33.3900	-0.060%	310,154	+1.797%
2022-08-24	33.3900	33.4400	33.3300	33.4100	+0.180%	431,304	+1.736%
2022-08-23	33.4500	33.4800	33.3400	33.3500	-0.239%	1,670,892	+1.919%
2022-08-22	33.4600	33.5100	33.4300	33.4300	-0.105%	781,605	+1.675%
2022-08-19	33.4700	33.5100	33.4400	33.4650	-0.015%	694,616	+1.569%
2022-08-18	33.5000	33.5100	33.4300	33.4700	-0.090%	661,491	+1.554%
2022-08-17	33.4600	33.5000	33.4000	33.5000	+0.030%	727,187	+1.463%
2022-08-16	33.5500	33.6000	33.4200	33.4900	-0.119%	1,289,849	+1.493%
2022-08-15	33.5500	33.6600	33.5200	33.5300	-0.357%	547,026	+1.372%
2022-08-12	33.5000	33.6600	33.4800	33.6500	+0.238%	662,385	+1.010%
2022-08-11	33.5000	33.5700	33.4750	33.5700	+0.149%	770,664	+1.251%
2022-08-10	33.5000	33.5700	33.4400	33.5200	+0.060%	901,575	+1.402%
2022-08-09	33.4600	33.5000	33.4000	33.5000	+0.149%	2,062,866	+1.463%
2022-08-08	33.4500	33.5100	33.4300	33.4500	-0.090%	1,129,007	+1.614%
2022-08-05	33.3950	33.5000	33.3950	33.4800	+0.120%	1,013,735	+1.523%
2022-08-04	33.4200	33.5600	33.3000	33.4400	+0.060%	747,218	+1.645%
2022-08-03	33.4300	33.5700	33.3800	33.4200	-0.269%	1,329,621	+1.706%
2022-08-02	33.6500	33.6900	33.4200	33.5100	-0.593%	1,827,671	+1.432%
2022-08-01	33.0000	33.8600	32.9200	33.7100	+23.299%	16,081,263	+0.831%
2022-07-29	26.7200	27.3850	26.4200	27.3400	+2.397%	333,515	+24.323%
2022-07-28	26.4000	26.9300	26.0800	26.7000	+0.869%	668,570	+27.303%
2022-07-27	26.3600	26.8000	26.3150	26.4700	+1.069%	685,717	+28.410%
2022-07-26	26.0200	26.6500	26.0200	26.1900	-0.114%	161,536	+29.782%
2022-07-25	26.3900	26.6700	26.0800	26.2200	-0.152%	259,685	+29.634%
2022-07-22	26.0700	26.3400	25.5000	26.2600	+1.156%	184,741	+29.436%
2022-07-21	25.2600	26.0800	25.2600	25.9600	+2.205%	263,104	+30.932%
2022-07-20	25.9800	25.9800	25.0000	25.4000	-2.119%	744,945	+33.819%
2022-07-19	25.0500	26.3600	25.0500	25.9500	+4.511%	496,793	+30.983%
2022-07-18	26.1200	26.5000	24.6600	24.8300	-4.316%	490,628	+36.891%
2022-07-15	25.4300	26.4300	24.9200	25.9500	+4.679%	815,957	+30.983%
2022-07-14	24.2200	25.2700	24.0300	24.7900	+1.101%	430,765	+37.112%
2022-07-13	24.1800	24.7400	23.9000	24.5200	-0.244%	386,992	+38.622%
2022-07-12	24.9300	25.3400	24.5500	24.5800	-1.404%	358,294	+38.283%
2022-07-11	25.6800	25.8000	24.6800	24.9300	-3.410%	443,981	+36.342%
2022-07-08	23.5100	26.5000	23.5100	25.8100	+9.133%	1,161,025	+31.693%
2022-07-07	23.8500	24.0700	23.6100	23.6500	-0.630%	256,823	+43.721%
2022-07-06	23.7800	23.9650	23.4400	23.8000	-0.210%	143,343	+42.815%
2022-07-05	23.4500	23.9100	23.1450	23.8500	+0.210%	215,650	+42.516%
2022-07-01	23.3400	23.9000	23.1100	23.8000	+1.190%	187,043	+42.815%
2022-06-30	22.8900	23.6800	22.3400	23.5200	+1.248%	190,516	+44.515%
2022-06-29	23.4200	23.5600	22.9700	23.2300	-0.980%	183,269	+46.319%
2022-06-28	24.3600	24.3900	23.3400	23.4600	-3.178%	206,045	+44.885%
2022-06-27	24.2500	24.5500	23.5900	24.2300	-0.082%	327,457	+40.281%
2022-06-24	22.0900	24.5000	22.0900	24.2500	+8.842%	1,112,963	+40.165%
2022-06-23	22.4800	22.6000	21.9000	22.2800	-0.536%	142,686	+52.558%
2022-06-22	22.0800	22.5500	21.5750	22.4000	+0.448%	242,667	+51.741%
2022-06-21	22.1100	22.4200	21.9000	22.3000	+2.482%	157,703	+52.422%
2022-06-17	21.5200	22.2500	21.2700	21.7600	+0.648%	404,449	+56.204%
2022-06-16	21.8400	21.8400	21.0100	21.6200	-3.309%	375,897	+57.216%
2022-06-15	22.0600	22.5100	21.7100	22.3600	+2.381%	333,611	+52.013%
2022-06-14	21.6500	22.1950	21.3100	21.8400	+0.645%	288,424	+55.632%
2022-06-13	21.5700	22.1200	21.4539	21.7000	-2.647%	376,982	+56.636%
2022-06-10	22.5700	22.9621	22.1550	22.2900	-2.876%	181,995	+52.490%
2022-06-09	22.9700	23.0804	22.7500	22.9500	-1.248%	215,590	+48.105%
2022-06-08	22.8500	23.3000	22.7200	23.2400	+0.824%	237,552	+46.256%
2022-06-07	22.7300	23.0700	22.4900	23.0500	+0.831%	157,955	+47.462%
2022-06-06	23.6000	23.6000	22.8200	22.8600	-2.099%	199,681	+48.688%
2022-06-03	23.6600	23.8300	23.0200	23.3500	-2.014%	197,607	+45.567%
2022-06-02	23.0400	23.9300	23.0150	23.8300	+3.699%	360,914	+42.635%
2022-06-01	23.1000	23.1600	22.9050	22.9800	-0.304%	179,548	+47.911%
2022-05-31	23.0900	23.4450	22.8900	23.0500	-1.496%	256,159	+47.462%
2022-05-27	23.0700	23.7900	23.0700	23.4000	+1.739%	257,283	+45.256%
2022-05-26	22.8800	23.2900	22.5900	23.0000	+1.232%	391,695	+47.783%
2022-05-25	22.8200	23.1700	22.5200	22.7200	-1.217%	212,908	+49.604%
2022-05-24	23.5000	23.5000	22.3948	23.0000	-3.117%	205,213	+47.783%
2022-05-23	22.9100	24.1250	22.3500	23.7400	+5.230%	314,282	+43.176%
2022-05-20	22.7200	22.9200	22.2600	22.5600	+0.714%	202,860	+50.665%
2022-05-19	22.1200	22.9300	22.0700	22.4000	+0.493%	302,279	+51.741%
2022-05-18	22.8100	23.0850	21.8500	22.2900	-3.423%	238,826	+52.490%
2022-05-17	22.6800	23.2700	22.6300	23.0800	+3.498%	126,861	+47.270%
2022-05-16	22.3000	22.6500	22.1300	22.3000	-0.757%	104,058	+52.422%
2022-05-13	22.0800	22.8294	21.8000	22.4700	+2.885%	184,210	+51.268%
2022-05-12	21.4100	22.2600	21.2900	21.8400	+0.971%	282,094	+55.632%
2022-05-11	21.3600	22.3400	21.3600	21.6300	0.000%	129,308	+57.143%
2022-05-10	22.3300	22.6500	21.3700	21.6300	-1.860%	202,427	+57.143%
2022-05-09	22.0900	22.3800	21.6400	22.0400	-0.721%	209,258	+54.220%
2022-05-06	22.6500	22.6500	21.6700	22.2000	-2.332%	245,779	+53.108%
2022-05-05	23.3300	23.3800	22.3400	22.7300	-2.614%	177,017	+49.538%
2022-05-04	22.7700	23.7100	21.7600	23.3400	+3.964%	215,201	+45.630%
2022-05-03	22.0100	22.8900	21.8950	22.4500	+1.676%	169,267	+51.403%
2022-05-02	22.4600	22.7000	21.3900	22.0800	-1.997%	210,984	+53.940%
2022-04-29	22.8000	22.9500	22.0700	22.5300	-2.001%	251,014	+50.866%
2022-04-28	22.7400	23.2600	22.6400	22.9900	+2.405%	207,547	+47.847%
2022-04-27	21.9800	22.5900	21.8000	22.4500	+2.092%	175,693	+51.403%
2022-04-26	22.4800	22.8700	21.9400	21.9900	-3.341%	157,757	+54.570%
2022-04-25	22.6500	22.9200	22.3000	22.7500	-0.655%	146,809	+49.407%
2022-04-22	23.4200	23.4200	22.6450	22.9000	-3.253%	180,556	+48.428%
2022-04-21	24.0200	24.3035	23.2200	23.6700	-1.334%	283,795	+43.599%
2022-04-20	24.3000	24.3700	23.8200	23.9900	-0.909%	189,570	+41.684%
2022-04-19	23.3200	24.2400	23.3200	24.2100	+3.506%	199,836	+40.397%
2022-04-18	23.0300	23.4200	22.8900	23.3900	+1.037%	190,128	+45.319%
2022-04-14	22.7600	23.3100	22.7600	23.1500	+2.117%	191,761	+46.825%
2022-04-13	22.1400	22.7250	22.1400	22.6700	+2.163%	94,484	+49.934%
2022-04-12	22.2600	22.6900	22.1200	22.1900	+0.453%	144,162	+53.177%
2022-04-11	22.1500	22.4435	21.9650	22.0900	-0.361%	150,027	+53.871%
2022-04-08	22.3000	22.6300	21.9900	22.1700	-0.761%	158,105	+53.315%
2022-04-07	22.3900	22.6600	22.0200	22.3400	-1.150%	114,621	+52.149%
2022-04-06	23.2600	23.3300	22.5600	22.6000	-3.707%	178,665	+50.398%
2022-04-05	23.9900	24.2100	23.4700	23.4700	-2.208%	138,065	+44.823%
2022-04-04	23.4700	24.0600	23.4300	24.0000	+1.997%	142,899	+41.625%
2022-04-01	23.2700	24.0400	23.1034	23.5300	+1.906%	240,303	+44.454%
2022-03-31	23.2700	23.5700	23.0000	23.0900	-1.283%	221,693	+47.207%
2022-03-30	23.7400	23.7400	23.2800	23.3900	-1.516%	103,507	+45.319%
2022-03-29	23.2600	23.8900	23.2600	23.7500	+3.082%	118,106	+43.116%
2022-03-28	23.0200	23.2100	22.5100	23.0400	-0.518%	126,562	+47.526%
2022-03-25	23.1800	23.2700	22.7500	23.1600	+0.173%	151,187	+46.762%
2022-03-24	23.3300	23.4200	22.8900	23.1200	-0.216%	152,653	+47.016%
2022-03-23	23.5900	23.7500	23.0500	23.1700	-2.524%	154,171	+46.698%
2022-03-22	24.0600	24.3300	23.7226	23.7700	-0.917%	172,860	+42.995%
2022-03-21	23.7400	24.0900	23.3500	23.9900	+0.798%	206,830	+41.684%
2022-03-18	23.9800	24.0300	23.4700	23.8000	-0.833%	456,280	+42.815%
2022-03-17	24.0200	24.2700	23.8800	24.0000	-0.703%	173,616	+41.625%
2022-03-16	23.6300	24.3400	23.4050	24.1700	+2.851%	187,009	+40.629%
2022-03-15	22.4700	23.7200	22.2750	23.5000	+4.958%	238,157	+44.638%
2022-03-14	22.6500	23.0400	22.2800	22.3900	-0.885%	152,017	+51.809%
2022-03-11	22.8000	23.0075	22.3061	22.5900	-0.791%	98,790	+50.465%
2022-03-10	22.7800	23.0313	22.2354	22.7700	-1.811%	229,957	+49.275%
2022-03-09	23.1600	23.4950	22.7200	23.1900	+1.889%	142,550	+46.572%
2022-03-08	22.2900	23.3500	21.7900	22.7600	+2.292%	277,452	+49.341%
2022-03-07	22.7400	22.9600	22.0000	22.2500	-2.711%	284,994	+52.764%
2022-03-04	22.7200	23.1100	22.1060	22.8700	-1.039%	360,836	+48.623%
2022-03-03	22.8400	23.1500	22.4400	23.1100	+2.529%	293,895	+47.079%
2022-03-02	22.5900	22.8600	22.1200	22.5400	+0.895%	364,633	+50.799%
2022-03-01	23.9400	24.4000	22.0500	22.3400	-7.341%	451,070	+52.149%
2022-02-28	24.2300	24.7800	23.8000	24.1100	-2.151%	280,552	+40.979%
2022-02-25	23.9000	24.8000	23.6200	24.6400	+4.010%	206,144	+37.946%
2022-02-24	23.7700	23.8500	22.0000	23.6900	-1.497%	270,678	+43.478%
2022-02-23	23.4600	24.7000	23.4600	24.0500	+2.690%	360,849	+41.331%
2022-02-22	23.4300	23.7800	23.2100	23.4200	-0.552%	211,008	+45.132%
2022-02-18	23.5200	24.0400	23.2500	23.5500	-0.926%	144,571	+44.331%
2022-02-17	24.1900	24.7200	23.4400	23.7700	-2.462%	168,748	+42.995%
2022-02-16	24.1000	24.4400	23.8800	24.3700	+0.288%	121,794	+39.475%
2022-02-15	24.4300	24.6700	23.2100	24.3000	+0.914%	95,965	+39.877%
2022-02-14	23.9800	24.6200	23.7900	24.0800	-0.290%	148,172	+41.154%
2022-02-11	24.3100	24.7600	23.9200	24.1500	-0.658%	200,401	+40.745%
2022-02-10	24.3800	24.9300	24.0200	24.3100	-1.579%	222,792	+39.819%
2022-02-09	24.3600	24.9000	24.3600	24.7000	+2.703%	137,381	+37.611%
2022-02-08	23.6000	24.2046	23.6000	24.0500	+1.734%	181,170	+41.331%
2022-02-07	23.1700	24.0450	23.1700	23.6400	+1.897%	159,666	+43.782%
2022-02-04	22.7300	23.4100	22.5500	23.2000	+0.216%	341,507	+46.509%
2022-02-03	23.6100	23.8100	23.0200	23.1500	-3.138%	208,198	+46.825%
2022-02-02	23.9700	24.2200	23.4900	23.9000	-0.830%	251,456	+42.218%
2022-02-01	24.0000	24.2200	23.5700	24.1000	-0.083%	486,685	+41.037%
2022-01-31	24.0900	24.4173	23.6500	24.1200	-0.289%	304,134	+40.920%
2022-01-28	23.5300	24.2100	23.1300	24.1900	+3.200%	230,660	+40.513%
2022-01-27	23.3100	24.3100	23.0200	23.4400	+0.991%	306,074	+45.009%
2022-01-26	24.1200	24.1200	22.9600	23.2100	-0.129%	200,825	+46.445%
2022-01-25	23.4100	23.6600	22.5900	23.2400	-2.353%	216,784	+46.256%
2022-01-24	22.7300	23.8200	22.6100	23.8000	+2.763%	582,339	+42.815%
2022-01-21	23.0500	23.6839	22.8600	23.1600	-0.129%	226,831	+46.762%
2022-01-20	23.4100	23.8550	23.1500	23.1900	-0.728%	209,237	+46.572%
2022-01-19	23.6800	24.2200	23.2359	23.3600	-1.807%	195,438	+45.505%
2022-01-18	23.5800	24.1700	23.3300	23.7900	-0.668%	174,040	+42.875%
2022-01-14	24.1200	24.5100	23.6400	23.9500	-2.245%	146,743	+41.921%
2022-01-13	25.0200	25.5700	24.5000	24.5000	-1.408%	137,002	+38.735%
2022-01-12	25.4600	25.6000	24.6300	24.8500	-2.377%	273,478	+36.781%
2022-01-11	24.8700	25.9900	24.4800	25.4550	+2.435%	208,062	+33.530%
2022-01-10	24.8200	24.9200	23.9300	24.8500	-1.232%	294,283	+36.781%
2022-01-07	25.1600	25.7700	25.1600	25.1600	-0.867%	146,606	+35.095%
2022-01-06	24.4500	25.7400	23.0601	25.3800	+3.550%	180,804	+33.924%
2022-01-05	25.7500	25.7600	24.4500	24.5100	-4.519%	278,636	+38.678%
2022-01-04	25.8700	26.0000	25.3600	25.6700	-0.349%	123,169	+32.411%
2022-01-03	25.6500	25.9700	25.3000	25.7600	+0.625%	369,516	+31.949%
2021-12-31	25.1300	26.4599	25.1300	25.6000	+0.787%	150,689	+32.773%
2021-12-30	25.0000	25.8000	24.9900	25.4000	+1.763%	156,976	+33.819%
2021-12-29	25.0150	25.5200	24.7000	24.9600	+0.241%	125,470	+36.178%
2021-12-28	24.7700	25.3200	24.7700	24.9000	+0.161%	123,789	+36.506%
2021-12-27	24.7200	25.1650	24.6200	24.8600	+0.121%	134,741	+36.726%
2021-12-23	25.0100	25.6749	24.8100	24.8300	-0.720%	177,811	+36.891%
2021-12-22	24.9800	25.1860	24.3900	25.0100	+4.688%	243,476	+35.906%
2021-12-21	23.3900	23.9800	23.0600	23.8900	+3.915%	206,805	+42.277%
2021-12-20	23.1800	23.1900	21.6700	22.9900	-2.129%	197,338	+47.847%
2021-12-17	23.3400	24.3700	22.9200	23.4900	+1.953%	640,891	+44.700%
2021-12-16	23.2000	23.4700	22.7500	23.0400	+0.305%	262,267	+47.526%
2021-12-15	22.6500	23.0100	21.8100	22.9700	+1.011%	302,182	+47.976%
2021-12-14	23.0500	23.4198	22.3700	22.7400	-2.696%	358,024	+49.472%
2021-12-13	23.1700	23.5400	22.9800	23.3700	-0.299%	291,243	+45.443%
2021-12-10	23.6700	23.8000	23.0000	23.4400	+0.043%	205,196	+45.009%
2021-12-09	23.6100	24.1300	22.2000	23.4300	-2.048%	162,939	+45.070%
2021-12-08	23.5300	24.0900	22.8700	23.9200	+1.701%	150,141	+42.099%
2021-12-07	23.5900	23.9500	23.1250	23.5200	+0.556%	198,599	+44.515%
2021-12-06	23.0300	23.7300	22.8000	23.3900	+2.318%	238,166	+45.319%
2021-12-03	22.5300	23.4400	21.9700	22.8600	+1.465%	452,475	+48.688%
2021-12-02	22.0300	22.6800	21.5200	22.5300	+3.777%	333,887	+50.866%
2021-12-01	21.7500	22.5300	21.2100	21.7100	+1.877%	521,695	+56.564%
2021-11-30	21.3000	21.8000	20.5400	21.3100	+0.900%	509,978	+59.503%
2021-11-29	21.3400	21.5200	20.8800	21.1200	+0.811%	439,815	+60.938%
2021-11-26	21.0700	21.2700	20.0700	20.9500	-4.425%	329,839	+62.243%
2021-11-24	21.0300	22.1500	20.1366	21.9200	+2.911%	370,762	+55.064%
2021-11-23	21.2900	21.6400	20.7600	21.3000	+1.284%	554,274	+59.577%
2021-11-22	21.0900	21.3600	20.4300	21.0300	-0.237%	652,810	+61.626%
2021-11-19	22.3800	22.8000	21.0500	21.0800	-5.513%	653,102	+61.243%
2021-11-18	23.9200	24.1500	22.2600	22.3100	-6.770%	535,014	+52.353%
2021-11-17	25.0100	26.0200	23.5800	23.9300	-0.499%	2,021,719	+42.039%
2021-11-16	24.1100	24.5200	23.9200	24.0500	-0.332%	352,349	+41.331%
2021-11-15	23.8100	24.3400	23.7805	24.1300	+2.246%	263,318	+40.862%
2021-11-12	23.4700	23.7000	23.1000	23.6000	+0.855%	276,505	+44.025%
2021-11-11	23.2900	23.5400	23.0400	23.4000	-0.383%	448,424	+45.256%
2021-11-10	23.4600	23.6400	23.2500	23.4900	-0.170%	542,735	+44.700%
2021-11-09	23.2500	23.6900	23.0000	23.5300	+0.944%	359,829	+44.454%
2021-11-08	22.1800	23.6500	22.1800	23.3100	+5.047%	684,865	+45.817%
2021-11-05	22.1700	22.3750	21.8600	22.1900	+1.278%	241,555	+53.177%
2021-11-04	21.9500	22.5600	21.8000	21.9100	-0.905%	205,156	+55.135%
2021-11-03	24.0000	24.0000	21.2900	22.1100	+3.511%	446,968	+53.731%
2021-11-02	22.1000	22.1800	21.0600	21.3600	-3.697%	500,034	+59.129%
2021-11-01	21.6700	22.2350	21.5800	22.1800	+2.306%	303,643	+53.246%
2021-10-29	21.7100	21.9600	21.5600	21.6800	-0.459%	242,151	+56.780%
2021-10-28	21.7700	22.0400	21.4750	21.7800	+0.927%	473,366	+56.061%
2021-10-27	22.1400	22.3700	21.4300	21.5800	-3.142%	759,775	+57.507%
2021-10-26	23.6550	23.6550	22.1800	22.2800	-0.978%	190,438	+52.558%
2021-10-25	22.3200	22.8700	22.2000	22.5000	+0.761%	232,179	+51.067%
2021-10-22	23.6150	23.6150	22.2400	22.3300	-0.711%	203,825	+52.217%
2021-10-21	22.7900	23.2900	22.3400	22.4900	-1.489%	115,733	+51.134%
2021-10-20	22.4200	23.1100	22.4200	22.8300	+0.573%	119,377	+48.883%
2021-10-19	22.8000	23.1000	22.4600	22.7000	+0.221%	167,749	+49.736%
2021-10-18	23.0100	23.2000	22.5700	22.6500	-2.581%	315,777	+50.066%
2021-10-15	22.8300	23.5300	22.7300	23.2500	+3.748%	533,976	+46.194%
2021-10-14	21.9500	22.8498	21.9500	22.4100	+3.702%	628,640	+51.673%
2021-10-13	21.5200	21.8500	21.4000	21.6100	+0.699%	400,499	+57.288%
2021-10-12	21.5900	21.7950	21.2400	21.4600	-0.418%	213,672	+58.388%
2021-10-11	22.5300	22.5300	21.5100	21.5500	-4.307%	187,933	+57.726%
2021-10-08	23.0400	23.2300	22.4900	22.5200	-2.553%	153,859	+50.933%
2021-10-07	23.1200	23.5100	23.0000	23.1100	+0.917%	211,709	+47.079%
2021-10-06	22.9100	23.0900	22.5700	22.9000	-1.165%	350,803	+48.428%
2021-10-05	23.2200	23.6600	23.0500	23.1700	+0.086%	178,515	+46.698%
2021-10-04	23.8100	24.0800	23.0800	23.1500	-3.098%	153,258	+46.825%

.dark-mode .kLm0ss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kLm0ss{ color: #333333; background-color: white; border: 2px solid #333333; }EVOPEVO Payments, Inc. Class A Common Stockstock NASDAQ

EVOP
EVO Payments, Inc. Class A Common Stock
stock NASDAQ