EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.70	34.25	33.25	33.55	33.55	-0.45%	27,421,920
Mar 12, 2026	33.90	34.30	33.70	33.70	33.70	-0.59%	26,684,150
Mar 11, 2026	33.00	34.25	32.95	33.90	33.90	3.99%	53,324,030
Mar 10, 2026	33.25	33.25	32.15	32.60	32.60	0.31%	39,630,822
Mar 9, 2026	33.00	33.50	32.20	32.50	32.50	-5.11%	68,478,162
Mar 6, 2026	33.70	34.40	33.65	34.25	34.25	0.59%	28,325,630
Mar 5, 2026	34.55	34.65	33.90	34.05	34.05	0.59%	40,094,018
Mar 4, 2026	34.65	34.75	33.85	33.85	33.85	-4.38%	47,501,246
Mar 3, 2026	35.85	36.00	35.05	35.40	35.40	-2.48%	51,964,356
Mar 2, 2026	36.70	36.70	35.70	36.30	36.30	-4.47%	70,298,122
Feb 26, 2026	38.05	38.40	37.65	38.00	38.00	0.13%	51,481,940
Feb 25, 2026	38.10	38.20	37.85	37.95	37.95	-0.13%	28,862,610
Feb 24, 2026	38.05	38.10	37.80	38.00	38.00	-	34,562,509
Feb 23, 2026	39.00	39.05	38.00	38.00	38.00	-2.19%	40,146,100
Feb 11, 2026	39.00	39.05	38.45	38.85	38.85	-0.38%	31,065,580
Feb 10, 2026	38.85	39.15	38.65	39.00	39.00	0.52%	32,034,900
Feb 9, 2026	38.75	38.95	38.50	38.80	38.80	0.52%	26,191,160
Feb 6, 2026	38.55	38.65	38.20	38.60	38.60	0.39%	24,332,420
Feb 5, 2026	38.35	38.80	38.30	38.45	38.45	0.13%	26,000,760
Feb 4, 2026	38.05	38.40	37.85	38.40	38.40	0.92%	22,517,580
Feb 3, 2026	37.85	38.55	37.80	38.05	38.05	1.47%	32,602,030
Feb 2, 2026	37.40	37.75	37.10	37.50	37.50	0.27%	19,998,750
Jan 30, 2026	37.95	38.15	37.25	37.40	37.40	-1.45%	25,824,330
Jan 29, 2026	38.10	38.15	37.60	37.95	37.95	-0.39%	24,689,550
Jan 28, 2026	38.50	38.95	38.00	38.10	38.10	-0.52%	30,194,200
Jan 27, 2026	38.55	38.75	38.10	38.30	38.30	-0.52%	27,732,830
Jan 26, 2026	38.80	38.80	38.10	38.50	38.50	-0.77%	24,557,580
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%	73,277,480
Jan 21, 2026	38.20	38.95	38.15	38.30	38.30	0.26%	57,683,300
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%	32,633,820
Jan 16, 2026	37.65	37.75	37.35	37.55	37.55	0.13%	31,537,940
Jan 15, 2026	37.30	37.70	36.95	37.50	37.50	0.67%	34,661,390
Jan 14, 2026	36.55	37.30	36.25	37.25	37.25	1.92%	41,774,980
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%	28,223,880
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