Evans Bancorp Stock Price History (NYSEMKT:EVBN)

Add to My Stocks
$38.9 $0.56 (1.46%) EVBN stock closing price Mar 27, 2017 (Closing)

View and download Evans Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Evans Bancorp P/E ratio, and PS ratio. The Evans Bancorp stock price history chart shows that the stock price was at a low of 10.49 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2738.4538.9037.7038.90881520.473.33
2017-03-2438.7039.0038.3438.34360820.183.29
2017-03-2338.3538.8537.9038.751000920.403.32
2017-03-2239.0539.2038.7038.85855920.453.33
2017-03-2139.3539.6539.0039.504823020.793.39
2017-03-2039.0539.8038.7839.752224320.923.41
2017-03-1739.3540.6037.8538.305456920.163.28
2017-03-1639.0539.7037.9039.601259020.843.39
2017-03-1538.1540.0038.1538.952268820.503.34
2017-03-1438.3038.3037.4538.201120320.113.27
2017-03-1338.4538.5037.2538.251286420.133.28
2017-03-1038.4038.8038.3038.50886820.263.30
2017-03-0939.0539.1538.4038.704493820.373.32
2017-03-0839.4540.9539.2039.20939020.633.36
2017-03-0739.5040.0039.1539.40984720.743.38
2017-03-0639.3039.8839.3039.50969120.793.39
2017-03-0339.5039.5039.1039.45153620.763.38
2017-03-0239.8539.8538.2539.50637420.793.39
2017-03-0139.5539.6039.4039.40252520.743.38
2017-02-2839.9539.9539.0039.452458220.763.38
2017-02-2739.3039.7539.2539.751752620.923.41
2017-02-2439.5539.8039.1039.50427520.793.39
2017-02-2339.5539.8539.5539.75274620.923.41
2017-02-2239.9039.9039.1539.70865020.903.40
2017-02-2139.7539.8539.6039.70261220.903.40
2017-02-1739.6139.7539.2539.75516120.923.41
2017-02-1639.3539.7539.3539.65230920.873.40
2017-02-1539.7539.8539.1039.10252920.583.35
2017-02-1439.7039.8039.3039.801165820.953.41
2017-02-1338.9040.0038.4139.752758620.923.41
2017-02-1038.3038.8537.6538.75349821.773.36
2017-02-0938.3038.9537.5538.05212721.383.30
2017-02-0839.0039.0037.2038.95349621.883.38
2017-02-0738.0340.0037.9539.00574621.913.38
2017-02-0638.1038.1037.8537.90463221.293.29
2017-02-0336.9038.2036.5638.002597721.353.30
2017-02-0236.4537.0036.1036.75802820.653.19
2017-02-0136.6036.6036.1536.45761220.483.16
2017-01-3136.8036.9036.4036.40536220.453.16
2017-01-3036.6537.0036.2836.75878720.653.19
2017-01-2736.5537.0036.0536.902006820.733.20
2017-01-2636.1536.7036.0036.00620220.233.12
2017-01-2536.1537.0036.0536.402859620.453.16
2017-01-2436.4536.4536.1536.15313220.313.14
2017-01-2335.4536.7335.4536.652375520.593.18
2017-01-2035.9535.9535.9535.95209220.203.12
2017-01-1935.0035.3035.0035.254695519.803.06
2017-01-1835.6035.6035.0035.0010283419.663.04
2017-01-1735.3035.6535.0035.00241319.663.04
2017-01-160.000.000.0035.430N/AN/A
2017-01-1335.0535.4334.9035.43107619.903.07
2017-01-1234.7036.1034.7034.95190919.643.03
2017-01-1134.5535.1534.5535.00172719.663.04
2017-01-1034.0035.5534.0035.002179219.663.04
2017-01-0933.2534.2033.2533.55224118.852.91
2017-01-0633.0534.6533.0033.85568119.022.94
2017-01-0533.9534.2533.9534.2561019.242.97
2017-01-0432.6533.2532.3532.90261318.482.85
2017-01-0332.0032.2532.0032.25619718.122.80
2017-01-020.000.000.0031.550N/AN/A
2016-12-3031.2532.6531.0531.55595817.732.74
2016-12-2931.7531.9530.5531.402816917.642.72
2016-12-2831.9033.4530.2031.653848717.782.75
2016-12-2733.6034.0030.3832.002722017.982.78
2016-12-260.000.000.0033.300N/AN/A
2016-12-2334.0034.9532.8333.301314018.712.89
2016-12-2233.9533.9532.7532.80342818.432.85
2016-12-2135.3036.0534.2534.40617919.332.98
2016-12-2036.9536.9535.3035.30345519.833.06
2016-12-1936.9537.6836.9537.00226420.793.21
2016-12-1635.5037.3035.5036.851324620.703.20
2016-12-1535.1035.9535.1035.45691419.923.08
2016-12-1435.1036.0534.1535.05627719.693.04
2016-12-1335.5035.6035.2035.60188720.003.09
2016-12-1234.0035.0533.8535.05205519.693.04
2016-12-0933.4533.4533.4533.4539818.792.90
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
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 39.8 Feb 14,2017
Min Stock Price 14.15 Apr 10,2012
Avg Stock Price 22.62

Evans Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.35 Feb 03,2017
Min PE Ratio 8.57 Dec 06,2012
Avg PE Ratio 12.4

Evans Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.41 Feb 13,2017
Min PS Ratio 1.29 Apr 10,2012
Avg PS Ratio 2.08

EVBN Industry Peers

Company Price Change (%)
First Internet Bancorp (INBK)29.750.3 (1.02%)
Unity Bancorp (UNTY)170.65 (3.98%)
Financial Institutions (FISI)31.750.05 (0.16%)
Arrow Financial (AROW)33.750.1 (0.3%)
Community Bank System (CBU)52.940.42 (0.79%)
Nbt Bancorp (NBTB)37.080.26 (0.7%)
M&t Bank (MTB)154.170.8 (0.52%)

We provide Evans Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Evans Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Evans Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 38.9 and 8815 shares of EVBN were traded on 27 Mar, 2017. Evans Bancorp historical P/S ratio was at a high of 3.41 on 14 Feb, 2017 and a low of 0.71 on 09 Mar, 2009. .