Evans Bancorp Stock Price History, EVBN Historical Prices

Add to My Stocks
$46.75 $0.7 (1.52%) EVBN stock closing price Jun 15, 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 $47.7 on Jun 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 45.75 46.75 45.75 46.75 13,109 21.45 3.62
2018-06-14 45.7 46.55 45.05 46.05 9,713 21.12 3.56
2018-06-13 45.5 46.5 45.2 45.7 13,648 20.96 3.54
2018-06-12 45.95 45.95 45.5 45.6 11,936 20.92 3.53
2018-06-11 45 46.45 45 46 9,690 21.1 3.56
2018-06-08 46 46.5 45.9 45.9 4,261 21.06 3.55
2018-06-07 44.2 46.8 44.2 46.35 11,074 21.26 3.59
2018-06-06 46.9 47.3 46.3 46.3 15,779 21.24 3.58
2018-06-05 47.1 47.43 46.46 46.9 14,466 21.51 3.63
2018-06-04 47.6 47.8 45.93 46.95 7,423 21.54 3.63
2018-06-01 46.95 47.7 46.7 47.7 2,273 21.88 3.69
2018-05-31 46.67 47.5 46.55 46.55 2,971 21.35 3.6
2018-05-30 47.55 47.55 46.15 47.2 7,167 21.65 3.65
2018-05-29 47.15 47.5 47.1 47.5 1,779 21.79 3.68
2018-05-25 46.91 47.41 46.57 47.3 7,058 21.7 3.66
2018-05-24 47.55 47.55 46.35 47 10,959 21.56 3.64
2018-05-23 47 47.3 44.75 47.3 7,526 21.7 3.66
2018-05-22 47 47.4 46.7 46.7 8,613 21.42 3.61
2018-05-21 46.8 47 46.3 47 8,997 21.56 3.64
2018-05-18 47.3 47.98 46.05 46.95 12,916 21.54 3.63
2018-05-17 46.45 47 46.45 46.9 7,777 21.51 3.63
2018-05-16 45.65 46.7 45.51 46.7 8,306 21.42 3.61
2018-05-15 45.7 45.9 45.51 45.85 7,452 21.03 3.55
2018-05-14 46.07 46.55 45.4 45.4 6,741 20.83 3.51
2018-05-11 46.85 47 46.65 46.7 7,321 21.42 3.61
2018-05-10 46.35 46.9 46.04 46.65 8,517 21.4 3.61
2018-05-09 45.8 46.5 45.8 45.85 3,858 21.03 3.55
2018-05-08 45.85 46.01 45.05 45.15 11,308 20.71 3.49
2018-05-07 45.5 46.2 45.45 46.15 2,277 21.17 3.57
2018-05-04 45.2 46.25 45.2 46.05 3,054 21.12 3.56
2018-05-03 44.93 45.4 44.93 45.2 5,491 20.73 3.5
2018-05-02 45.55 46 44.7 46 6,189 21.1 3.56
2018-05-01 45.05 45.55 44.85 45.55 1,338 20.89 3.52
2018-04-30 45.65 46.25 45.3 45.3 2,606 20.78 3.5
2018-04-27 45.7 46.51 44.79 45.3 7,037 20.78 3.5
2018-04-26 46.55 47 44.3 46.75 9,878 21.45 3.62
2018-04-25 45.35 46.2 43 46.1 8,277 21.34 3.72
2018-04-24 45.5 45.8 44.8 45.05 7,064 20.86 3.63
2018-04-23 44.3 45.68 44.3 45.35 10,593 21 3.66
2018-04-20 43.9 45.4 43.9 44.8 8,908 20.74 3.61
2018-04-19 44.67 45.58 44.35 44.35 7,351 20.53 3.58
2018-04-18 45.1 46.2 44.45 44.75 12,191 20.72 3.61
2018-04-17 45.2 45.4 44.85 44.85 10,900 20.76 3.62
2018-04-16 44.95 45.45 43.78 45.1 15,433 20.88 3.64
2018-04-13 45.4 45.75 44.7 44.7 8,812 20.69 3.61
2018-04-12 45.5 46.3 45.15 45.55 6,288 21.09 3.67
2018-04-11 44.65 46.95 44.65 46.95 8,019 21.74 3.79
2018-04-10 46.35 46.75 45.4 46.55 6,170 21.55 3.75
2018-04-09 45.5 46.35 45.5 46.35 6,677 21.46 3.74
2018-04-06 44.95 45.73 44.95 45.25 9,571 20.95 3.65
2018-04-05 44.7 45.5 44.4 44.85 10,345 20.76 3.62
2018-04-04 45 46 44.59 44.95 12,848 20.81 3.63
2018-04-03 45.2 45.6 44.7 44.75 17,673 20.72 3.61
2018-04-02 45.05 46.05 44.65 44.75 2,952 20.72 3.61
2018-03-30 0 0 0 45.25 0 - -
2018-03-29 45.45 45.6 45 45.25 12,029 20.95 3.65
2018-03-28 45.05 45.53 44.6 45 10,310 20.83 3.63
2018-03-27 44.8 45.7 44.78 44.85 6,665 20.76 3.62
2018-03-26 44.85 45.6 43.38 45.05 7,476 20.86 3.63
2018-03-23 44.4 45.4 44.15 44.15 13,799 20.44 3.56
2018-03-22 44.55 45.3 44.3 44.3 6,411 20.51 3.57
2018-03-21 44.9 45.2 43.65 45.15 25,721 20.9 3.64
2018-03-20 45.25 45.7 45 45.2 6,564 20.93 3.65
2018-03-19 45.9 46.2 44.88 45.75 11,924 21.18 3.69
2018-03-16 45.4 46.25 44.1 46.25 22,875 21.41 3.73
2018-03-15 45.15 45.75 44.5 45.55 6,980 21.09 3.67
2018-03-14 44.75 45.73 44.4 45.65 9,501 21.13 3.68
2018-03-13 44.2 45.75 44.2 44.35 9,470 20.53 3.58
2018-03-12 45.1 45.25 41.5 45.25 4,922 20.95 3.65
2018-03-09 45.5 45.5 45.11 45.25 5,760 20.95 3.65
2018-03-08 45.25 45.5 43.75 44.95 9,197 20.81 3.63
2018-03-07 43.9 45.5 43.5 45 26,523 20.83 3.63
2018-03-06 44.3 45.1 43.4 43.85 15,865 20.3 3.54
2018-03-05 43.75 45.45 43.75 44.5 15,387 20.6 3.59
2018-03-02 42.95 45.6 42.95 44 26,837 20.37 3.55
2018-03-01 43.6 44.5 43 44 11,870 20.37 3.55
2018-02-28 44.3 45.15 43.1 43.1 13,576 19.95 3.48
2018-02-27 43.25 45 43.25 44.95 12,071 20.81 3.63
2018-02-26 42.6 43.45 42.5 43.45 5,954 20.12 3.5
2018-02-23 42.5 42.75 42.4 42.75 7,753 19.79 3.45
2018-02-22 42.25 42.5 41.5 42.45 4,999 19.65 3.42
2018-02-21 41.75 42.5 41.45 42.5 4,804 19.68 3.43
2018-02-20 42.4 42.4 40.95 40.95 5,737 18.96 3.3
2018-02-19 0 0 0 42.5 0 - -
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 59,504 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
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 Price47.7Jun 01,2018
Min Stock Price17.2Jun 20,2013
Avg Stock Price28.93

Evans Bancorp Historical PE ratio: Past 5 years

Max PE Ratio21.88Jun 01,2018
Min PE Ratio9.5Jun 20,2013
Avg PE Ratio14.84

Evans Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.93Sep 27,2017
Min PS Ratio1.58Jun 20,2013
Avg PS Ratio2.62

EVBN Industry Peers

Company Price Change (%)
Fidelity D&d Bancorp (FDBC)60.72.18 (3.73%)
Bcb Bancorp (BCBP)14.450.15 (1.03%)
Nbt Bancorp (NBTB)38.940.01 (0.03%)
M&t Bank (MTB)174.740.03 (0.02%)
Bridge Bancorp (BDGE)36.10.1 (0.28%)
Tompkins Financial (TMP)86.510.38 (0.44%)
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 $46.75 and 13,109 shares of EVBN were traded on Jun 15, 2018. Looking at Evans Bancorp stock history data, the P/S ratio was at a low of 1.58 on Jun 20, 2013.