EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.60	42.85	42.15	42.70	42.70	-0.12%	12,682,893
Oct 29, 2026	42.05	42.90	42.05	42.75	42.75	0.83%	7,563,121
Oct 28, 2026	43.15	43.15	42.35	42.40	42.40	-1.28%	8,180,674
Oct 27, 2026	42.80	43.00	42.20	42.95	42.95	1.78%	16,768,309
Oct 22, 2026	41.80	42.55	41.80	42.20	42.20	0.36%	12,638,471
Oct 21, 2026	42.90	42.90	41.80	42.05	42.05	-0.71%	17,926,830
Oct 20, 2026	42.40	42.85	42.25	42.35	42.35	-0.82%	12,934,352
Oct 19, 2026	43.55	43.55	42.45	42.70	42.70	-2.29%	16,752,540
Oct 16, 2026	43.50	44.05	43.30	43.70	43.70	0.58%	20,803,655
Oct 15, 2026	43.30	43.50	42.90	43.45	43.45	0.12%	20,347,184
Oct 14, 2026	43.10	43.40	42.70	43.40	43.40	0.93%	17,710,163
Oct 13, 2026	42.30	43.00	41.90	43.00	43.00	2.38%	29,418,369
Oct 12, 2026	42.00	42.65	41.65	42.00	42.00	1.45%	15,802,990
Oct 8, 2026	41.95	41.95	41.40	41.40	41.40	-1.31%	10,803,570
Oct 7, 2026	41.90	41.95	41.50	41.95	41.95	0.96%	7,085,704
Oct 6, 2026	41.90	42.40	41.50	41.55	41.55	-0.84%	15,337,129
Oct 5, 2026	42.70	42.70	41.90	41.90	41.90	-1.06%	9,545,947
Oct 2, 2026	42.10	42.40	41.90	42.35	42.35	0.36%	8,563,147
Oct 1, 2026	42.40	42.70	41.85	42.20	42.20	-1.52%	17,575,412
Sep 30, 2026	41.95	43.15	41.85	42.85	42.85	3.25%	27,537,928
Sep 29, 2026	42.00	42.00	41.45	41.50	41.50	-1.19%	14,347,588
Sep 24, 2026	42.35	42.35	41.50	42.00	42.00	-1.98%	20,371,832
Sep 23, 2026	42.85	43.20	42.45	42.85	42.85	0.82%	37,960,392
Sep 22, 2026	42.20	42.50	41.75	42.50	42.50	1.31%	18,311,354
Sep 21, 2026	41.95	42.20	41.50	41.95	41.95	0.48%	7,627,935
Sep 18, 2026	42.05	42.10	41.20	41.75	41.75	-0.71%	33,652,676
Sep 17, 2026	41.35	42.25	41.20	42.05	42.05	1.82%	14,778,237
Sep 16, 2026	41.40	41.55	41.00	41.30	41.30	0.24%	10,972,884
Sep 15, 2026	42.20	42.25	40.85	41.20	41.20	-2.02%	20,290,683
Sep 14, 2026	42.10	42.35	41.65	42.05	42.05	-0.71%	10,793,404
Sep 11, 2026	41.55	42.45	41.55	42.35	42.35	1.32%	17,079,967
Sep 10, 2026	42.40	42.40	41.65	41.80	41.80	-1.76%	11,992,663
Sep 9, 2026	42.45	42.70	42.20	42.55	42.55	0.24%	11,564,018
Sep 8, 2026	42.05	42.45	41.80	42.45	42.45	0.83%	10,255,863
Sep 7, 2026	42.80	42.80	41.80	42.10	42.10	-0.94%	12,951,191
Sep 4, 2026	42.75	42.75	42.10	42.50	42.50	-0.70%	10,032,140
Sep 3, 2026	42.45	42.95	42.15	42.80	42.80	1.54%	26,435,053
Sep 2, 2026	42.15	42.30	41.70	42.15	42.15	-0.59%	18,161,837
Sep 1, 2026	41.55	42.40	41.50	42.40	42.40	0.95%	18,767,051
Aug 31, 2026	41.75	42.05	41.45	42.00	42.00	0.48%	20,960,560
Aug 28, 2026	42.60	42.60	41.60	41.80	41.80	-2.22%	20,564,641
Aug 27, 2026	43.50	43.50	42.50	42.75	42.75	-0.58%	24,917,033
Aug 26, 2026	42.85	43.40	42.80	43.00	43.00	1.90%	28,471,617
Aug 25, 2026	42.65	42.75	42.00	42.20	42.20	-1.06%	11,423,716
Aug 24, 2026	42.65	43.60	42.55	42.65	42.65	0.12%	20,270,027
Aug 21, 2026	42.00	42.60	41.60	42.60	42.60	0.83%	26,556,485
Aug 20, 2026	42.05	42.50	41.80	42.25	42.25	1.56%	24,896,565
Aug 19, 2026	41.75	41.85	41.05	41.60	41.60	-0.72%	17,683,556
Aug 18, 2026	41.45	42.30	41.40	41.90	41.90	0.24%	29,021,411
Aug 17, 2026	40.05	41.80	39.90	41.80	41.80	4.76%	45,855,032