EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	37.55	37.75	37.30	37.55	-	-0.40%	5,766,632
Jun 3, 2026	37.80	38.45	37.30	37.70	37.70	1.21%	81,050,440
Jun 2, 2026	37.40	37.80	36.65	37.25	37.25	-1.19%	84,389,800
Jun 1, 2026	36.45	37.85	36.30	37.70	37.70	4.58%	80,422,350
May 29, 2026	35.95	36.70	35.65	36.05	36.05	2.12%	122,963,700
May 28, 2026	35.50	36.25	35.30	35.30	35.30	1.44%	86,240,050
May 27, 2026	35.20	35.45	34.80	34.80	34.80	-1.14%	67,319,950
May 26, 2026	35.80	36.05	35.20	35.20	35.20	-0.71%	66,828,830
May 25, 2026	36.00	36.10	35.45	35.45	35.45	-0.14%	66,136,640
May 22, 2026	35.50	35.65	35.10	35.50	35.50	0.57%	45,237,970
May 21, 2026	34.80	35.45	34.70	35.30	35.30	2.92%	45,014,230
May 20, 2026	34.75	34.75	34.30	34.30	34.30	-0.44%	28,780,540
May 19, 2026	34.10	34.85	34.10	34.45	34.45	1.03%	21,604,660
May 18, 2026	34.50	34.75	34.10	34.10	34.10	-1.59%	26,384,210
May 15, 2026	35.20	35.40	34.65	34.65	34.65	-1.00%	23,270,610
May 14, 2026	35.50	36.20	34.95	35.00	35.00	1.60%	37,043,840
May 13, 2026	35.00	35.00	34.35	34.45	34.45	-1.85%	21,572,690
May 12, 2026	35.75	35.90	35.05	35.10	35.10	-2.09%	35,572,650
May 11, 2026	35.90	36.00	35.70	35.85	35.85	0.56%	23,645,400
May 8, 2026	35.40	35.70	35.20	35.65	35.65	0.71%	34,372,950
May 7, 2026	34.20	35.50	34.20	35.40	35.40	4.27%	44,124,540
May 6, 2026	34.20	34.25	33.70	33.95	33.95	-0.15%	34,613,050
May 5, 2026	33.75	34.30	33.40	34.00	34.00	0.59%	22,178,400
May 4, 2026	33.55	33.90	33.50	33.80	33.80	0.90%	16,096,850
Apr 30, 2026	33.95	34.20	33.50	33.50	33.50	-1.47%	26,150,650
Apr 29, 2026	33.60	34.05	33.50	34.00	34.00	1.95%	21,860,080
Apr 28, 2026	33.40	33.60	33.25	33.35	33.35	-	21,657,030
Apr 27, 2026	33.55	33.65	33.20	33.35	33.35	-1.19%	29,109,380
Apr 24, 2026	33.80	34.00	33.55	33.75	33.75	-	24,089,960
Apr 23, 2026	34.85	34.90	33.60	33.75	33.75	-3.71%	64,643,610
Apr 22, 2026	35.35	35.40	34.80	35.05	35.05	-0.85%	29,019,730
Apr 21, 2026	35.50	35.50	35.20	35.35	35.35	0.28%	19,539,730
Apr 20, 2026	35.35	35.50	35.00	35.25	35.25	-0.14%	24,145,010
Apr 17, 2026	35.50	35.50	35.10	35.30	35.30	0.14%	19,391,310
Apr 16, 2026	35.00	35.25	34.90	35.25	35.25	1.44%	16,056,020
Apr 15, 2026	35.20	35.35	34.75	34.75	34.75	-1.14%	27,981,240
Apr 14, 2026	35.20	35.25	35.00	35.15	35.15	0.14%	17,319,330
Apr 13, 2026	35.00	35.15	34.55	35.10	35.10	0.72%	19,458,750
Apr 10, 2026	34.80	34.90	34.60	34.85	34.85	0.14%	15,163,790
Apr 9, 2026	35.00	35.15	34.35	34.80	34.80	-1.14%	16,223,130
Apr 8, 2026	35.00	35.20	34.85	35.20	35.20	2.03%	13,727,360
Apr 7, 2026	35.15	35.15	34.50	34.50	34.50	-1.29%	8,248,986
Apr 2, 2026	35.30	35.40	34.85	34.95	34.95	-0.14%	13,482,770
Apr 1, 2026	34.80	35.00	34.60	35.00	35.00	3.09%	14,680,980
Mar 31, 2026	34.35	34.45	33.85	33.95	33.95	-2.02%	25,352,790
Mar 30, 2026	34.40	35.20	34.35	34.65	34.65	-2.26%	21,976,480
Mar 27, 2026	35.75	35.75	34.95	35.45	35.45	0.28%	22,016,120
Mar 26, 2026	35.10	35.95	35.10	35.35	35.35	-0.84%	17,287,160
Mar 25, 2026	36.00	36.00	35.15	35.65	35.65	0.99%	20,939,890
Mar 24, 2026	35.60	36.10	35.25	35.30	35.30	1.29%	32,295,870