Evolving Systems, Inc. - Price History
Monthly price history for EVOL (Evolving Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.07 | $1.07 |
| April 2024 | $1.06 | $1.06 |
| March 2024 | $0.91 | $0.91 |
| February 2024 | $0.88 | $0.88 |
| January 2024 | $0.80 | $0.80 |
| December 2023 | $0.77 | $0.77 |
| November 2023 | $0.81 | $0.81 |
| October 2023 | $0.83 | $0.83 |
| September 2023 | $0.99 | $0.99 |
| August 2023 | $0.56 | $0.56 |
| July 2023 | $0.70 | $0.70 |
| June 2023 | $0.56 | $0.56 |
| May 2023 | $0.80 | $0.80 |
| April 2023 | $1.13 | $1.13 |
| March 2023 | $1.13 | $1.13 |
| February 2023 | $1.21 | $1.21 |
| January 2023 | $1.26 | $1.26 |
| December 2022 | $1.34 | $1.34 |
| November 2022 | $1.47 | $1.47 |
| October 2022 | $1.49 | $1.49 |
| September 2022 | $1.47 | $1.47 |
| August 2022 | $1.55 | $1.55 |
| July 2022 | $1.48 | $1.48 |
| June 2022 | $1.51 | $1.51 |
| May 2022 | $1.50 | $1.50 |
| April 2022 | $0.90 | $0.90 |
| March 2022 | $1.82 | $1.82 |
| February 2022 | $1.90 | $1.90 |
| January 2022 | $1.85 | $1.85 |
| December 2021 | $2.24 | $2.24 |
| November 2021 | $2.37 | $2.37 |
| October 2021 | $2.72 | $2.72 |
| September 2021 | $2.15 | $2.15 |
| August 2021 | $2.25 | $2.25 |
| July 2021 | $2.36 | $2.36 |
| June 2021 | $2.44 | $2.44 |
| May 2021 | $1.87 | $1.87 |
| April 2021 | $2.14 | $2.14 |
| March 2021 | $2.73 | $2.73 |
| February 2021 | $2.81 | $2.81 |
| January 2021 | $2.10 | $2.10 |
| December 2020 | $1.97 | $1.97 |
| November 2020 | $1.65 | $1.65 |
| October 2020 | $1.13 | $1.13 |
| September 2020 | $1.16 | $1.16 |
| August 2020 | $1.06 | $1.06 |
| July 2020 | $1.35 | $1.35 |
| June 2020 | $1.08 | $1.08 |
| May 2020 | $1.01 | $1.01 |
| April 2020 | $0.86 | $0.86 |
| March 2020 | $0.78 | $0.78 |
| February 2020 | $0.85 | $0.85 |
| January 2020 | $0.87 | $0.87 |
| December 2019 | $0.89 | $0.89 |
| November 2019 | $0.93 | $0.93 |
| October 2019 | $1.25 | $1.25 |
| September 2019 | $0.92 | $0.92 |
| August 2019 | $0.80 | $0.80 |
| July 2019 | $0.81 | $0.81 |
| June 2019 | $0.79 | $0.79 |
| May 2019 | $0.88 | $0.88 |
| April 2019 | $1.08 | $1.08 |
| March 2019 | $1.20 | $1.20 |
| February 2019 | $1.38 | $1.38 |
| January 2019 | $1.33 | $1.33 |
| December 2018 | $1.18 | $1.18 |
| November 2018 | $1.55 | $1.55 |
| October 2018 | $1.87 | $1.87 |
| September 2018 | $2.35 | $2.35 |
| August 2018 | $2.28 | $2.28 |
| July 2018 | $2.60 | $2.60 |
| June 2018 | $2.85 | $2.85 |
| May 2018 | $3.30 | $3.30 |
| April 2018 | $3.80 | $3.80 |
| March 2018 | $4.81 | $4.81 |
| February 2018 | $5.45 | $5.45 |
| January 2018 | $5.40 | $5.40 |
| December 2017 | $4.70 | $4.70 |
| November 2017 | $4.55 | $4.55 |
| October 2017 | $4.65 | $4.65 |
| September 2017 | $4.85 | $4.85 |
| August 2017 | $4.75 | $4.75 |
| July 2017 | $4.90 | $4.90 |
| June 2017 | $5.15 | $5.15 |
| May 2017 | $5.35 | $5.35 |
| April 2017 | $5 | $5 |
| March 2017 | $4.85 | $4.85 |
| February 2017 | $4.65 | $4.65 |
| January 2017 | $4.35 | $4.35 |
| December 2016 | $4.10 | $4.10 |
| November 2016 | $3.95 | $3.95 |
| October 2016 | $4.25 | $4.25 |
| September 2016 | $4.35 | $4.35 |
| August 2016 | $4.10 | $4.10 |
| July 2016 | $5.19 | $5.19 |
| June 2016 | $5.17 | $5.17 |
| May 2016 | $5.16 | $5.27 |
| April 2016 | $5.63 | $5.75 |
| March 2016 | $5.62 | $5.74 |
| February 2016 | $5.28 | $5.50 |
| January 2016 | $5.10 | $5.31 |
| December 2015 | $5.28 | $5.50 |
| November 2015 | $5.42 | $5.64 |
| October 2015 | $5.39 | $5.73 |
| September 2015 | $5.64 | $6 |
| August 2015 | $5.62 | $5.98 |
| July 2015 | $7.79 | $8.43 |
| June 2015 | $8.28 | $8.96 |
| May 2015 | $8.22 | $8.89 |
| April 2015 | $8.48 | $9.28 |
| March 2015 | $8.05 | $8.82 |
| February 2015 | $7.82 | $8.68 |
| January 2015 | $8.07 | $8.95 |
| December 2014 | $8.45 | $9.37 |
| November 2014 | $8.80 | $9.76 |
| October 2014 | $9.72 | $10.90 |
| September 2014 | $8.17 | $9.16 |
| August 2014 | $8.42 | $9.44 |
| July 2014 | $8.71 | $9.88 |
| June 2014 | $7.55 | $8.56 |
| May 2014 | $7.18 | $8.14 |
| April 2014 | $7.55 | $8.67 |
| March 2014 | $7.85 | $9.01 |
| February 2014 | $7.30 | $8.47 |
| January 2014 | $8.41 | $9.76 |
| December 2013 | $8.39 | $9.74 |
| November 2013 | $8.61 | $9.99 |
| October 2013 | $8.90 | $10.43 |
| September 2013 | $8.20 | $9.61 |
| August 2013 | $7.16 | $8.40 |
| July 2013 | $5.98 | $7.09 |
| June 2013 | $5.59 | $6.63 |
| May 2013 | $5.44 | $6.53 |
| April 2013 | $4.78 | $5.74 |
| March 2013 | $5.28 | $6.34 |
| February 2013 | $5.51 | $6.70 |
| January 2013 | $5.17 | $6.28 |
| December 2012 | $4.90 | $5.96 |
| November 2012 | $5.33 | $6.64 |
| October 2012 | $5.48 | $6.88 |
| September 2012 | $4.91 | $6.16 |
| August 2012 | $5.07 | $6.41 |
| July 2012 | $4.59 | $5.80 |
| June 2012 | $4.35 | $5.50 |
| May 2012 | $4.36 | $5.52 |
| April 2012 | $3.45 | $5.69 |
| March 2012 | $3.39 | $5.59 |
| February 2012 | $3.24 | $5.39 |
| January 2012 | $3.16 | $5.26 |
| December 2011 | $3.62 | $7.45 |
| November 2011 | $3.56 | $7.33 |
| October 2011 | $3.40 | $7 |
| September 2011 | $3.09 | $6.35 |
| August 2011 | $3.27 | $6.75 |
| July 2011 | $3.46 | $7.16 |
| June 2011 | $3.46 | $7.15 |
| May 2011 | $3.35 | $6.96 |
| April 2011 | $3.79 | $7.87 |
| March 2011 | $3.49 | $7.24 |
| February 2011 | $3.83 | $7.98 |
| January 2011 | $3.91 | $8.15 |
| December 2010 | $3.99 | $8.32 |
| November 2010 | $3.78 | $7.90 |
| October 2010 | $3.70 | $7.74 |
| September 2010 | $3.59 | $7.50 |
| August 2010 | $3.19 | $6.70 |
| July 2010 | $3.28 | $6.88 |
| June 2010 | $3.43 | $7.20 |
| May 2010 | $3.44 | $7.24 |
| April 2010 | $3.45 | $7.26 |
| March 2010 | $3.28 | $6.90 |
| February 2010 | $2.93 | $6.18 |
| January 2010 | $2.99 | $6.30 |
| December 2009 | $2.97 | $6.25 |
| November 2009 | $2.78 | $5.85 |
| October 2009 | $3.01 | $6.35 |
| September 2009 | $3.30 | $6.95 |
| August 2009 | $2.74 | $5.78 |
| July 2009 | $2.37 | $5 |
| June 2009 | $2.47 | $2.60 |
| May 2009 | $1.85 | $1.95 |
| April 2009 | $1.43 | $1.51 |
| March 2009 | $1.24 | $1.31 |
| February 2009 | $0.94 | $0.99 |
| January 2009 | $0.98 | $1.03 |
| December 2008 | $0.76 | $0.80 |
| November 2008 | $0.84 | $0.89 |
| October 2008 | $1.05 | $1.11 |
| September 2008 | $1.46 | $1.54 |
| August 2008 | $1.76 | $1.85 |
| July 2008 | $1.91 | $2.01 |
| June 2008 | $2.16 | $2.27 |
| May 2008 | $2.21 | $2.33 |
| April 2008 | $2.20 | $2.32 |
| March 2008 | $1.86 | $1.96 |
| February 2008 | $2.21 | $2.33 |
| January 2008 | $2.23 | $2.35 |
| December 2007 | $2.83 | $2.98 |
| November 2007 | $1.67 | $1.76 |
| October 2007 | $1.70 | $1.79 |
| September 2007 | $1.61 | $1.70 |
| August 2007 | $1.66 | $1.75 |
| July 2007 | $1.74 | $1.83 |
| June 2007 | $2.14 | $2.26 |
| May 2007 | $1.92 | $2.02 |
| April 2007 | $2.18 | $2.30 |
| March 2007 | $1.87 | $1.97 |
| February 2007 | $1.85 | $1.95 |
| January 2007 | $1.67 | $1.76 |
| December 2006 | $1.11 | $1.17 |
| November 2006 | $1.09 | $1.15 |
| October 2006 | $1.18 | $1.24 |
| September 2006 | $0.94 | $0.99 |
| August 2006 | $0.96 | $1.01 |
| July 2006 | $1.23 | $1.30 |
| June 2006 | $1.20 | $1.26 |
| May 2006 | $1.36 | $1.43 |
| April 2006 | $1.74 | $1.83 |
| March 2006 | $1.91 | $2.01 |
| February 2006 | $2.69 | $2.83 |
| January 2006 | $2.25 | $2.37 |
| December 2005 | $2 | $2.11 |
| November 2005 | $2.01 | $2.12 |
| October 2005 | $1.63 | $1.72 |
| September 2005 | $1.83 | $1.93 |
| August 2005 | $1.78 | $1.87 |
| July 2005 | $2.52 | $2.66 |
| June 2005 | $2.72 | $2.87 |
| May 2005 | $2.52 | $2.66 |
| April 2005 | $1.70 | $1.79 |
| March 2005 | $2.54 | $2.68 |
| February 2005 | $2.95 | $3.11 |
| January 2005 | $2.86 | $3.01 |
| December 2004 | $4.26 | $4.49 |
| November 2004 | $3.39 | $3.57 |
| October 2004 | $4.53 | $4.77 |
| September 2004 | $2.92 | $3.08 |
| August 2004 | $2.67 | $2.81 |
| July 2004 | $3.21 | $3.38 |
| June 2004 | $4.50 | $4.74 |
| May 2004 | $3.78 | $3.98 |
| April 2004 | $3.81 | $4.01 |
| March 2004 | $7.85 | $8.27 |
| February 2004 | $8.07 | $8.50 |
| January 2004 | $9.30 | $9.80 |
| December 2003 | $12.62 | $13.30 |
| November 2003 | $16.23 | $17.10 |
| October 2003 | $14.56 | $15.34 |
| September 2003 | $11.21 | $11.81 |
| August 2003 | $7.97 | $8.40 |
| July 2003 | $6.82 | $7.19 |
| June 2003 | $3.10 | $3.27 |
| May 2003 | $3.06 | $3.22 |
| April 2003 | $3.66 | $3.85 |
| March 2003 | $2.75 | $2.90 |
| February 2003 | $1.09 | $1.15 |
| January 2003 | $1.04 | $1.10 |
| December 2002 | $1.05 | $1.10 |
| November 2002 | $0.87 | $0.92 |
| October 2002 | $0.55 | $0.58 |
| September 2002 | $0.25 | $0.26 |
| August 2002 | $0.28 | $0.30 |
| July 2002 | $0.28 | $0.30 |
| June 2002 | $0.26 | $0.27 |
| May 2002 | $0.48 | $0.50 |
| April 2002 | $0.70 | $0.74 |
| March 2002 | $1.14 | $1.20 |
| February 2002 | $0.71 | $0.75 |
| January 2002 | $1.42 | $1.50 |
| December 2001 | $0.75 | $0.79 |
| November 2001 | $0.76 | $0.80 |
| October 2001 | $1.09 | $1.15 |
| September 2001 | $0.97 | $1.02 |
| August 2001 | $2.64 | $2.78 |
| July 2001 | $3.80 | $4 |
| June 2001 | $5.32 | $5.60 |
| May 2001 | $3.28 | $3.46 |
| April 2001 | $3.37 | $3.55 |
| March 2001 | $2.91 | $3.06 |
| February 2001 | $2.97 | $3.12 |
| January 2001 | $3.92 | $4.12 |
| December 2000 | $2.05 | $2.16 |
| November 2000 | $2.85 | $3 |
| October 2000 | $3.86 | $4.06 |
| September 2000 | $6.17 | $6.50 |
| August 2000 | $5.70 | $6 |
| July 2000 | $4.98 | $5.25 |
| June 2000 | $5.58 | $5.88 |
| May 2000 | $3.56 | $3.75 |
| April 2000 | $8.07 | $8.50 |
| March 2000 | $9.02 | $9.50 |
| February 2000 | $13.17 | $13.88 |
| January 2000 | $11.75 | $12.38 |
| December 1999 | $8.07 | $8.50 |
| November 1999 | $8.48 | $8.94 |
| October 1999 | $6.17 | $6.50 |
| September 1999 | $6.41 | $6.75 |
| August 1999 | $4.86 | $5.12 |
| July 1999 | $4.39 | $4.62 |
| June 1999 | $4.54 | $4.78 |
| May 1999 | $4.63 | $4.88 |
| April 1999 | $4.51 | $4.75 |
| March 1999 | $4.63 | $4.88 |
| February 1999 | $4.86 | $5.12 |
| January 1999 | $5.22 | $5.50 |
| December 1998 | $3.38 | $3.56 |
| November 1998 | $2.55 | $2.69 |
| October 1998 | $1.60 | $1.69 |
| September 1998 | $2.67 | $2.81 |
| August 1998 | $3.03 | $3.19 |
| July 1998 | $5.10 | $5.38 |
| June 1998 | $10.50 | $11.06 |
| May 1998 | $17.56 | $18.50 |
EVOL
Price: $1.07
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.37 USD
P/E Ratio: -2.30
Exchange: PNK
Sector: Technology
Industry: Software - Application
Volume: 800
Ebitda: 7.8 millionMarket Capitalization: 9.3 million
Average Dividend Frequency: 3