Evans Bancorp Stock Price History, EVBN Historical Prices

Add to My Stocks
$40.95 $1.55 (3.65%) EVBN stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Evans Bancorp stock price history here. 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 high of $45.05 on Sep 27, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 42.4 42.4 40.95 40.95 5,737 18.96 3.3
2018-02-16 41.95 42.5 41.79 42.5 7,582 19.68 3.43
2018-02-15 41.95 42.25 40.4 42.25 59,475 19.56 3.41
2018-02-14 40.7 42.35 40.7 41.95 10,590 19.42 3.38
2018-02-13 40.35 42.35 40 41.2 11,741 19.07 3.32
2018-02-12 40.55 40.75 39.35 40.75 8,776 18.87 3.29
2018-02-09 41 41.5 40.65 40.7 25,508 18.84 3.28
2018-02-08 42.05 42.05 40.7 41 18,775 18.98 3.31
2018-02-07 42.62 42.62 41.64 42.2 6,736 19.54 3.4
2018-02-06 40.9 43.4 40.9 42.95 11,402 19.88 3.46
2018-02-05 41.85 43.3 41.15 41.65 6,561 19.28 3.36
2018-02-02 41.98 43.25 41.98 42.05 14,515 16.89 3.54
2018-02-01 42.9 42.9 42.05 42.7 6,452 17.15 3.59
2018-01-31 42.43 43.3 42.43 42.75 3,457 17.17 3.6
2018-01-30 42.67 43.1 42.67 43.1 2,121 17.31 3.63
2018-01-29 42.7 43.15 42.18 43 6,444 17.27 3.62
2018-01-26 43.25 43.25 42.3 43.25 17,589 17.37 3.64
2018-01-25 42.6 43.15 42.15 43.1 13,727 17.31 3.63
2018-01-24 42.8 43.25 42.74 42.85 6,349 17.21 3.61
2018-01-23 42.25 43 42.08 43 2,189 17.27 3.62
2018-01-22 42.5 42.7 42.2 42.7 4,457 17.15 3.59
2018-01-19 42.05 43 42.05 43 5,166 17.27 3.62
2018-01-18 42.75 43.1 41.85 42.3 5,900 16.99 3.56
2018-01-17 41.25 43.13 41.2 43.05 8,495 17.29 3.62
2018-01-16 43.3 43.3 42.51 42.8 5,925 17.19 3.6
2018-01-12 42.55 42.7 42.5 42.7 11,120 17.15 3.59
2018-01-11 41.8 42.5 41.7 42.5 18,422 17.07 3.58
2018-01-10 40.75 42.05 40.25 42.05 23,426 16.89 3.54
2018-01-09 40.7 41.75 40.55 40.7 10,078 16.35 3.42
2018-01-08 38.1 41.11 38.1 40.85 15,734 16.41 3.44
2018-01-05 40.6 41.1 39.7 41.1 37,063 16.51 3.46
2018-01-04 40.55 40.9 40.15 40.25 19,447 16.17 3.39
2018-01-03 41.45 41.7 40.5 40.9 35,176 16.43 3.44
2018-01-02 42.09 42.09 41 41.2 28,261 16.55 3.47
2017-12-29 42.2 42.2 41.55 41.9 6,235 16.83 3.53
2017-12-28 42.15 42.2 41.95 42.2 1,840 16.95 3.55
2017-12-27 42 42.25 41.9 42 9,008 16.87 3.53
2017-12-26 42.3 42.7 41.8 41.8 5,531 16.79 3.52
2017-12-22 42.05 42.75 41.75 42.05 4,930 16.89 3.54
2017-12-21 42.5 42.75 42.03 42.75 4,186 17.17 3.6
2017-12-20 42.2 43 41.75 42.4 17,638 17.03 3.57
2017-12-19 42.22 43 41.7 41.7 3,079 16.75 3.51
2017-12-18 42.65 43 42.15 43 3,497 17.27 3.62
2017-12-15 41.42 42.85 41.35 42.85 38,791 17.21 3.61
2017-12-14 40.98 42.45 40.98 41 6,385 16.47 3.45
2017-12-13 42.65 42.65 42.5 42.5 2,145 17.07 3.58
2017-12-12 41.8 42.9 41.4 42.2 1,534 16.95 3.55
2017-12-11 42.4 42.4 41.45 41.45 811 16.65 3.49
2017-12-08 43.5 43.7 43.05 43.2 3,232 17.35 3.63
2017-12-07 42.9 44.88 42.9 44 5,227 17.67 3.7
2017-12-06 43.25 43.8 42.75 42.75 8,420 17.17 3.6
2017-12-05 43.5 43.95 42.4 43.5 33,783 17.47 3.66
2017-12-04 44 44 42.3 42.3 3,958 16.99 3.56
2017-12-01 44.9 44.93 43.2 43.2 2,014 17.35 3.63
2017-11-30 42.95 45.6 42.85 44.55 15,712 17.89 3.75
2017-11-29 42.45 43 42.15 43 3,880 17.27 3.62
2017-11-28 42.25 42.6 41.75 42.6 6,503 17.11 3.58
2017-11-27 42.6 43 41.75 42 9,656 16.87 3.53
2017-11-24 41.8 43 41.5 43 5,451 17.27 3.62
2017-11-23 0 0 0 41.55 0 - -
2017-11-22 42.15 42.15 41.55 41.55 4,432 16.69 3.5
2017-11-21 42.35 42.95 41.95 42 11,869 16.87 3.53
2017-11-20 42.1 43 41.95 42.65 2,634 17.13 3.59
2017-11-17 41.95 42.5 41.95 42.25 3,124 16.97 3.55
2017-11-16 42.3 42.5 41.95 42.5 3,938 17.07 3.58
2017-11-15 43.4 43.4 41.95 42.25 4,010 16.97 3.55
2017-11-14 42.18 44 42.18 44 3,387 17.67 3.7
2017-11-13 41.95 41.95 40.01 41.7 3,533 16.75 3.51
2017-11-10 42 42 41.75 41.75 2,786 16.77 3.51
2017-11-09 42.57 42.75 42.57 42.75 1,544 17.17 3.6
2017-11-08 42.4 43.45 42.35 42.35 5,297 17.01 3.56
2017-11-07 43.12 43.75 42.5 42.5 2,487 17.07 3.58
2017-11-06 42.9 43.45 42.7 43.25 5,517 17.37 3.64
2017-11-03 44.05 44.05 42.5 42.5 4,253 17.07 3.58
2017-11-02 42.6 44.25 42.48 44.25 1,596 17.77 3.72
2017-11-01 42.35 43.33 42.25 42.8 4,274 17.19 3.6
2017-10-31 42.05 43.55 42.05 43.55 5,802 17.49 3.66
2017-10-30 43.9 43.9 41.5 42.75 2,545 19.09 3.73
2017-10-27 40.85 44.25 40.85 44.25 3,258 19.75 3.86
2017-10-26 42.8 42.9 42.45 42.8 5,696 19.11 3.74
2017-10-25 42.9 42.95 41.85 42.95 5,931 19.17 3.75
2017-10-24 42.7 43.2 42 42.2 2,434 18.84 3.69
2017-10-23 43 43.45 42.69 43.15 3,505 19.26 3.77
2017-10-20 43.95 43.95 43.05 43.75 5,482 19.53 3.82
2017-10-19 43.45 43.45 43.4 43.45 1,379 19.4 3.79
2017-10-18 44.25 44.25 42.5 42.9 4,241 19.15 3.75
2017-10-17 43 43.95 43 43.95 2,146 19.62 3.84
2017-10-16 43.25 43.48 43 43.05 20,193 19.22 3.76
2017-10-13 42.85 43.3 42.55 43.2 16,472 19.29 3.77
Get more Data

Evans Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price45.05Sep 27,2017
Min Stock Price17.2Jun 20,2013
Avg Stock Price27.17

Evans Bancorp Historical PE ratio: Past 5 years

Max PE Ratio21.35Feb 03,2017
Min PE Ratio8.93Mar 21,2013
Avg PE Ratio14.03

Evans Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.93Sep 27,2017
Min PS Ratio1.58Mar 21,2013
Avg PS Ratio2.48

EVBN Industry Peers

Company Price Change (%)
Avenue Financal (AVNU)19.650.54 (2.83%)
The Community Financial (TCFC)36.770.78 (2.08%)
Nbt Bancorp (NBTB)36.410.44 (1.19%)
M&t Bank (MTB)190.641 (0.52%)
Bridge Bancorp (BDGE)33.90.45 (1.31%)
Tompkins Financial (TMP)80.250.3 (0.38%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)

We provide Evans Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Evans Bancorp stock analysis. Evans Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $40.95 and 5,737 shares of EVBN were traded on Feb 20, 2018. Looking at Evans Bancorp stock history data, the P/S ratio was at a low of 1.58 on Mar 21, 2013.