EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.95	38.15	37.25	37.40	37.40	-1.45%	25,824,335
Jan 29, 2026	38.10	38.15	37.60	37.95	37.95	-0.39%	24,689,559
Jan 28, 2026	38.50	38.95	38.00	38.10	38.10	-0.52%	30,194,209
Jan 27, 2026	38.55	38.75	38.10	38.30	38.30	-0.52%	27,687,160
Jan 26, 2026	38.80	38.80	38.10	38.50	38.50	-0.77%	24,557,583
Jan 23, 2026	39.45	39.50	38.55	38.80	38.80	-1.02%	42,465,850
Jan 22, 2026	38.85	39.50	38.60	39.20	39.20	2.35%	73,277,485
Jan 21, 2026	38.20	38.95	38.15	38.30	38.30	0.26%	57,683,309
Jan 20, 2026	37.30	38.85	37.25	38.20	38.20	2.83%	83,989,840
Jan 19, 2026	37.35	37.50	37.15	37.15	37.15	-1.07%	32,633,822
Jan 16, 2026	37.65	37.75	37.35	37.55	37.55	0.13%	31,489,420
Jan 15, 2026	37.30	37.70	36.95	37.50	37.50	0.67%	34,661,396
Jan 14, 2026	36.55	37.30	36.25	37.25	37.25	1.92%	41,774,983
Jan 13, 2026	37.20	37.30	36.35	36.55	36.55	-1.48%	30,860,530
Jan 12, 2026	36.90	37.35	36.70	37.10	37.10	1.50%	34,236,390
Jan 9, 2026	36.75	37.15	36.50	36.55	36.55	0.27%	28,223,889
Jan 8, 2026	36.75	36.85	36.25	36.45	36.45	-0.68%	17,812,990
Jan 7, 2026	36.30	36.85	36.15	36.70	36.70	1.10%	24,071,270
Jan 6, 2026	36.60	36.65	36.20	36.30	36.30	-0.27%	18,368,160
Jan 5, 2026	36.60	36.70	36.40	36.40	36.40	-0.27%	17,414,510
Jan 2, 2026	36.70	36.75	36.35	36.50	36.50	-0.14%	18,937,970
Dec 31, 2025	36.50	36.70	36.30	36.55	36.55	0.69%	17,917,550
Dec 30, 2025	36.60	36.70	36.10	36.30	36.30	-1.49%	19,045,880
Dec 29, 2025	36.65	37.20	36.50	36.85	36.85	1.10%	23,295,050
Dec 26, 2025	36.50	36.80	36.45	36.45	36.45	-0.14%	15,289,380
Dec 24, 2025	36.35	36.55	36.30	36.50	36.50	-	10,876,350
Dec 23, 2025	36.50	36.55	36.30	36.50	36.50	0.14%	10,382,360
Dec 22, 2025	36.40	36.60	36.20	36.45	36.45	0.69%	15,772,650
Dec 19, 2025	36.00	36.20	35.75	36.20	36.20	0.98%	25,528,750
Dec 18, 2025	36.00	36.00	35.70	35.85	35.85	0.14%	15,874,200
Dec 17, 2025	35.80	36.00	35.65	35.80	35.80	0.70%	18,961,790
Dec 16, 2025	35.45	35.70	35.25	35.55	35.55	-0.56%	27,509,250
Dec 15, 2025	35.50	36.20	35.15	35.75	35.75	1.27%	28,128,920
Dec 12, 2025	35.75	35.80	35.30	35.30	35.30	-0.70%	16,444,000
Dec 11, 2025	35.05	35.70	34.90	35.55	35.55	2.01%	37,256,090
Dec 10, 2025	34.00	35.05	33.90	34.85	34.85	2.50%	25,837,710
Dec 9, 2025	34.25	34.25	34.00	34.00	34.00	-0.87%	14,167,510
Dec 8, 2025	34.40	34.55	34.10	34.30	34.30	0.44%	9,354,538
Dec 5, 2025	34.45	34.55	34.05	34.15	34.15	-1.01%	15,747,310
Dec 4, 2025	34.30	34.80	34.30	34.50	34.50	0.73%	13,634,720
Dec 3, 2025	34.50	34.55	34.20	34.25	34.25	-0.72%	14,787,970
Dec 2, 2025	34.40	34.55	34.10	34.50	34.50	0.29%	18,155,780
Dec 1, 2025	34.10	34.60	34.10	34.40	34.40	0.88%	13,084,070
Nov 28, 2025	34.15	34.35	34.05	34.10	34.10	-0.15%	11,644,240
Nov 27, 2025	34.45	34.45	33.95	34.15	34.15	-0.44%	12,894,850
Nov 26, 2025	33.70	34.30	33.70	34.30	34.30	2.24%	15,712,450
Nov 25, 2025	33.60	33.70	33.40	33.55	33.55	-0.30%	12,499,560
Nov 24, 2025	33.70	33.90	33.50	33.65	33.65	0.45%	31,238,160
Nov 21, 2025	33.75	34.00	33.45	33.50	33.50	-0.74%	18,670,670
Nov 20, 2025	34.00	34.10	33.65	33.75	33.75	0.60%	15,465,130