Evans Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	39.53	39.53	39.53	39.53	-	-	-
May 2, 2025	39.11	39.68	39.10	39.53	39.53	2.41%	34,406
May 1, 2025	38.17	38.99	38.05	38.60	38.60	0.39%	9,380
Apr 30, 2025	38.03	38.83	38.03	38.45	38.45	-1.18%	12,375
Apr 29, 2025	38.12	39.27	38.12	38.91	38.91	0.72%	10,414
Apr 28, 2025	38.80	38.92	38.22	38.63	38.63	-0.18%	25,875
Apr 25, 2025	38.53	39.05	38.47	38.70	38.70	0.39%	13,223
Apr 24, 2025	38.08	38.58	37.90	38.55	38.55	0.97%	10,538
Apr 23, 2025	38.04	38.74	37.63	38.18	38.18	1.87%	34,697
Apr 22, 2025	36.55	37.61	35.80	37.48	37.48	4.28%	17,138
Apr 21, 2025	35.34	36.05	35.34	35.94	35.94	-0.44%	10,217
Apr 17, 2025	36.17	36.29	35.96	36.10	36.10	0.53%	13,538
Apr 16, 2025	35.84	36.25	35.81	35.91	35.91	0.14%	6,903
Apr 15, 2025	36.12	36.25	35.86	35.86	35.86	1.44%	16,859
Apr 14, 2025	35.28	35.48	34.55	35.35	35.35	1.26%	12,332
Apr 11, 2025	34.60	35.19	34.29	34.91	34.91	-0.40%	10,440
Apr 10, 2025	36.30	36.45	34.37	35.05	35.05	-4.99%	7,972
Apr 9, 2025	34.97	37.61	34.41	36.89	36.89	4.80%	26,212
Apr 8, 2025	36.12	36.47	34.71	35.20	35.20	0.23%	26,135
Apr 7, 2025	34.08	36.08	34.03	35.12	35.12	0.06%	32,368
Apr 4, 2025	34.42	35.40	33.81	35.10	35.10	-2.01%	70,701
Apr 3, 2025	37.08	37.08	35.82	35.82	35.82	-7.80%	37,252
Apr 2, 2025	38.37	38.85	38.37	38.85	38.85	0.47%	10,739
Apr 1, 2025	38.09	38.70	37.89	38.67	38.67	-0.77%	19,830
Mar 31, 2025	38.51	39.06	38.51	38.97	38.97	0.57%	13,943
Mar 28, 2025	39.31	39.37	38.64	38.75	38.75	-2.05%	11,168
Mar 27, 2025	39.41	39.74	39.21	39.56	39.56	0.41%	23,182
Mar 26, 2025	40.08	40.36	39.40	39.40	39.40	-0.73%	10,444
Mar 25, 2025	39.70	40.01	39.69	39.69	39.69	0.03%	15,955
Mar 24, 2025	39.30	39.95	39.22	39.68	39.68	2.51%	15,757
Mar 21, 2025	39.06	39.13	38.51	38.71	38.71	-1.73%	19,216
Mar 20, 2025	39.18	39.67	39.11	39.39	39.39	-0.33%	19,921
Mar 19, 2025	39.26	39.83	39.15	39.52	39.52	0.61%	13,396
Mar 18, 2025	39.52	39.52	38.92	39.28	39.28	-0.33%	10,735
Mar 17, 2025	39.34	39.73	39.23	39.41	39.41	1.03%	20,870
Mar 14, 2025	38.87	39.34	38.81	39.01	39.01	1.51%	15,913
Mar 13, 2025	38.59	38.90	38.39	38.43	38.43	-3.13%	18,792
Mar 12, 2025	38.70	39.67	38.69	39.67	39.00	1.64%	80,574
Mar 11, 2025	39.52	39.76	39.02	39.03	38.37	-0.91%	20,877
Mar 10, 2025	39.60	40.31	39.10	39.39	38.73	-1.87%	42,292
Mar 7, 2025	40.43	40.61	39.70	40.14	39.46	-1.55%	14,582
Mar 6, 2025	40.54	40.77	40.27	40.77	40.08	-0.49%	6,225
Mar 5, 2025	41.39	41.76	40.60	40.97	40.28	-0.94%	39,059
Mar 4, 2025	42.78	42.78	41.18	41.36	40.66	-3.95%	48,638
Mar 3, 2025	43.41	43.73	42.80	43.06	42.33	-0.81%	73,295
Feb 28, 2025	42.80	43.41	42.68	43.41	42.68	1.97%	41,469
Feb 27, 2025	42.65	42.85	42.57	42.57	41.85	-0.26%	17,346
Feb 26, 2025	43.16	43.16	41.63	42.68	41.96	-0.67%	38,091
Feb 25, 2025	42.65	43.21	42.65	42.97	42.24	1.22%	43,946
Feb 24, 2025	42.63	43.10	42.45	42.45	41.73	-0.21%	24,204
Feb 21, 2025	43.20	43.20	42.54	42.54	41.82	-1.44%	9,855
Feb 20, 2025	43.55	43.55	42.61	43.16	42.43	-1.48%	14,392
Feb 19, 2025	43.51	43.84	43.43	43.81	43.07	-0.30%	26,620
Feb 18, 2025	43.84	44.18	43.75	43.94	43.20	0.23%	23,321
Feb 14, 2025	44.06	44.37	43.84	43.84	43.10	0.07%	9,634
Feb 13, 2025	43.40	43.81	43.37	43.81	43.07	0.60%	9,497
Feb 12, 2025	43.82	44.23	43.55	43.55	42.82	-2.22%	15,086
Feb 11, 2025	43.81	44.64	43.81	44.54	43.79	1.37%	19,098
Feb 10, 2025	44.00	44.26	43.58	43.94	43.20	-0.59%	54,220
Feb 7, 2025	44.45	44.66	43.28	44.20	43.45	-0.92%	38,686
Feb 6, 2025	43.78	44.61	43.77	44.61	43.86	1.48%	32,885
Feb 5, 2025	43.80	43.96	42.75	43.96	43.22	1.24%	47,596
Feb 4, 2025	42.60	43.42	42.46	43.42	42.69	2.26%	35,587
Feb 3, 2025	42.96	42.96	42.04	42.46	41.74	-2.08%	6,380
Jan 31, 2025	43.46	43.58	43.10	43.36	42.63	0.05%	14,082
Jan 30, 2025	44.00	44.00	43.11	43.34	42.61	1.10%	12,316
Jan 29, 2025	41.84	43.23	41.84	42.87	42.15	2.83%	21,967
Jan 28, 2025	43.65	43.68	41.08	41.69	40.99	-5.25%	26,404
Jan 27, 2025	43.51	44.61	43.51	44.00	43.26	0.55%	22,024
Jan 24, 2025	42.53	43.98	42.53	43.76	43.02	0.78%	18,283
Jan 23, 2025	43.81	43.83	43.23	43.42	42.69	-0.44%	29,930
Jan 22, 2025	43.94	44.06	43.51	43.61	42.87	-0.71%	20,086
Jan 21, 2025	43.04	44.40	43.04	43.92	43.18	1.55%	18,113
Jan 17, 2025	42.94	43.25	42.36	43.25	42.52	1.03%	11,550
Jan 16, 2025	42.94	42.94	42.27	42.81	42.09	-0.67%	7,920
Jan 15, 2025	42.89	43.88	42.87	43.10	42.37	1.17%	19,471
Jan 14, 2025	41.82	42.60	41.70	42.60	41.88	3.10%	36,506
Jan 13, 2025	41.14	41.55	40.73	41.32	40.62	1.15%	24,992
Jan 10, 2025	42.46	42.46	40.35	40.85	40.16	-2.34%	16,781
Jan 8, 2025	41.80	42.28	41.61	41.83	41.12	-0.92%	19,955
Jan 7, 2025	43.03	43.24	42.05	42.22	41.51	-1.33%	18,613
Jan 6, 2025	43.28	43.89	42.79	42.79	42.07	-1.52%	11,379
Jan 3, 2025	42.49	43.45	42.47	43.45	42.72	1.78%	19,928
Jan 2, 2025	43.13	43.50	42.51	42.69	41.97	-1.41%	36,446
Dec 31, 2024	43.23	43.60	43.13	43.30	42.57	-0.32%	9,954
Dec 30, 2024	43.19	43.73	42.63	43.44	42.71	-0.39%	14,360
Dec 27, 2024	43.82	43.82	43.39	43.61	42.87	-1.36%	10,430
Dec 26, 2024	44.24	44.30	43.98	44.21	43.46	-0.14%	9,787
Dec 24, 2024	44.00	44.27	43.84	44.27	43.52	0.98%	8,912
Dec 23, 2024	43.33	44.16	43.33	43.84	43.10	-0.52%	35,898
Dec 20, 2024	43.20	44.07	43.20	44.07	43.33	2.32%	46,469
Dec 19, 2024	43.46	43.48	42.84	43.07	42.34	-1.08%	15,881
Dec 18, 2024	45.15	45.36	43.30	43.54	42.81	-3.18%	102,077
Dec 17, 2024	46.16	46.16	44.97	44.97	44.21	-2.03%	17,510
Dec 16, 2024	45.40	46.14	45.40	45.90	45.13	1.66%	26,346
Dec 13, 2024	45.00	45.69	45.00	45.15	44.39	-0.94%	34,484
Dec 12, 2024	45.00	46.01	45.00	45.58	44.81	-0.33%	27,448
Dec 11, 2024	45.31	46.21	45.31	45.73	44.96	1.67%	63,180
Dec 10, 2024	44.93	45.50	44.93	44.98	44.22	0.78%	18,297
Dec 9, 2024	44.70	44.79	44.37	44.63	43.88	0.09%	21,204