Evans Bancorp Stock Price History (NYSEMKT:EVBN)

Add to My Stocks
$34.1 $0.65 (1.87%) EVBN stock closing price Dec 08, 2016 (Closing)

Evans Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Evans Bancorp price to earnings ratio data. The stock price was at a 5 year high of 34.9 on 02 Dec, 2016 as seen from Evans Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0834.4435.4534.1034.10229419.162.96
2016-12-0733.7535.0033.1034.75117719.523.01
2016-12-0633.1034.4533.1033.70508418.932.92
2016-12-0534.6535.7533.1833.75859418.962.93
2016-12-0233.8034.9533.2034.90251019.613.03
2016-12-0133.7534.7533.0033.75231918.962.93
2016-11-3033.6034.0033.1033.63159318.892.92
2016-11-2933.5033.9233.5033.50970318.822.91
2016-11-2833.8534.1533.7533.80840918.992.93
2016-11-2534.0034.2033.9533.9579619.072.95
2016-11-240.000.000.0033.950N/AN/A
2016-11-2333.5534.0032.2633.95702319.072.95
2016-11-2232.4534.5032.4533.601372718.882.91
2016-11-2129.8534.4328.6032.65693518.342.83
2016-11-1829.1030.2029.1030.20194616.972.62
2016-11-1728.2028.9027.4028.90311916.242.51
2016-11-160.000.000.0028.75380N/AN/A
2016-11-1527.7528.8027.7528.75101016.152.49
2016-11-1428.6028.8028.1328.80144016.182.50
2016-11-1128.1028.1028.1028.1025015.792.44
2016-11-1028.0028.0527.9328.0567215.762.43
2016-11-0926.8628.0026.8528.00195615.732.43
2016-11-0827.1027.1027.0027.0031815.172.34
2016-11-0725.9027.1025.9026.54201714.912.30
2016-11-0426.3526.6526.3026.65305014.972.31
2016-11-0327.2527.2526.4026.85201215.082.33
2016-11-0226.6526.6526.6526.6522014.972.31
2016-11-0126.8526.8526.7026.7093715.002.32
2016-10-3127.6227.6226.8027.5650515.482.39
2016-10-2827.7027.7027.0527.05124715.202.35
2016-10-2728.1628.1627.6827.6842014.962.41
2016-10-2627.1128.3027.1128.3028315.302.46
2016-10-2526.7528.0026.7527.70129614.972.41
2016-10-2427.2527.3027.1527.15344314.682.36
2016-10-2127.2527.5527.2527.55154614.892.39
2016-10-200.000.000.0027.7014N/AN/A
2016-10-1927.5427.7027.5427.7021314.972.41
2016-10-1826.8528.1526.8527.2548114.732.37
2016-10-1727.3027.7127.2527.71139914.982.41
2016-10-1427.3628.2327.3628.2360415.262.45
2016-10-1327.2628.4127.2527.31165014.762.37
2016-10-1228.8328.8327.2927.3364914.772.38
2016-10-1127.1127.1127.1127.1137814.652.36
2016-10-1026.7527.9226.7527.9221315.092.43
2016-10-0727.8827.8827.3527.3538114.782.38
2016-10-0627.9127.9127.7527.7520115.002.41
2016-10-0527.8727.8727.7627.87192715.072.42
2016-10-0427.5027.7527.5027.51465214.872.39
2016-10-0327.3827.5027.3827.5087614.872.39
2016-09-3027.3027.6027.2927.35410114.782.38
2016-09-2926.5027.5226.5027.48725214.852.39
2016-09-2826.8326.9526.3126.31270014.222.29
2016-09-2727.3027.4226.3026.95340214.572.34
2016-09-2627.5727.5727.0627.13653714.672.36
2016-09-2327.2527.5227.2527.33129914.772.38
2016-09-2227.5727.5827.2627.26239814.742.37
2016-09-2127.6427.7227.3827.38395514.802.38
2016-09-2027.5827.5827.2927.29368614.752.37
2016-09-1926.5127.5026.5127.43287314.832.38
2016-09-1627.3027.5026.5627.12880814.662.36
2016-09-1527.0227.3326.7326.92545614.552.34
2016-09-1426.8126.9026.5226.80299214.492.33
2016-09-1327.6627.6626.7926.852121514.512.33
2016-09-1227.3627.7227.0027.723114914.982.41
2016-09-0927.5227.7526.6627.30785214.762.37
2016-09-0827.3827.7527.1627.68865514.962.41
2016-09-0727.6327.7527.3327.39590614.812.38
2016-09-0627.2927.8727.1827.74825015.002.41
2016-09-050.000.000.0027.640N/AN/A
2016-09-0227.5327.6427.4127.64193614.942.40
2016-09-0127.5727.6526.9127.50318914.872.39
2016-08-3127.0427.6526.8127.65352914.952.40
2016-08-3027.8727.8727.1927.56295814.902.40
2016-08-2927.8727.8727.1427.55528014.892.39
2016-08-2626.3927.2926.1627.29401914.752.37
2016-08-2526.3626.5026.2626.26154614.202.28
2016-08-2426.1526.9926.1426.49272414.322.30
2016-08-2325.9026.3625.9026.23219214.182.28
2016-08-2226.1026.5225.8926.52223014.342.31
2016-08-190.000.000.0025.6275N/AN/A
2016-08-1825.5225.9925.4625.62551013.852.23
2016-08-1725.5725.7225.5125.59269313.832.22
2016-08-1625.7925.8625.3525.73318113.912.24
2016-08-1525.2525.9525.2525.5182213.792.22
2016-08-1225.5125.5125.4525.50100013.782.22
2016-08-110.000.000.0025.500N/AN/A
2016-08-1025.0025.6824.9125.50903413.782.22
2016-08-0925.9425.9924.7025.281438813.672.20
2016-08-0825.9325.9325.9325.9310014.022.25
Get more Data

Evans Bancorp Stock Chart

View EVBN PE ratio, PS ratio stocks charts and compare with peers.
EVBN Chart
Note: Compare Evans Bancorp stock price history with the index and industry peers.

Evans Bancorp Historical Prices: Past 5 years

Max Stock Price 34.9 Dec 02,2016
Min Stock Price 11.74 Dec 08,2011
Avg Stock Price 21.2

Evans Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 19.61 Dec 02,2016
Min PE Ratio 8.57 Dec 06,2012
Avg PE Ratio 11.69

Evans Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.03 Dec 02,2016
Min PS Ratio 1.09 Dec 08,2011
Avg PS Ratio 1.95

EVBN Industry Peers

Company Price Change (%)
First Keystone (FKYS)26.50 (0%)
Community National Bank (CBNY)21.70 (0%)
Financial Institutions (FISI)32.850.55 (1.7%)
Arrow Financial (AROW)39.40.85 (2.2%)
Community Bank System (CBU)59.390.55 (0.93%)
Nbt Bancorp (NBTB)40.550.53 (1.32%)
M&t Bank (MTB)151.292.38 (1.6%)

Evans Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Evans Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Evans Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 34.75 and 1177 shares of EVBN were traded on 07 Dec, 2016. The company's P/S ratio was at a high of 3.03 on 02 Dec, 2016 according to our Evans Bancorp stock market history data. .