EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	42.15	42.65	41.65	41.90	41.90	-0.59%	26,911,949
Jul 15, 2026	41.30	42.20	40.65	42.15	42.15	3.31%	52,198,329
Jul 14, 2026	40.50	41.05	39.90	40.80	40.80	0.12%	81,425,312
Jul 13, 2026	40.00	41.25	39.80	40.75	40.75	2.90%	92,302,029
Jul 9, 2026	40.00	40.00	38.75	39.60	39.60	-0.63%	72,066,090
Jul 8, 2026	40.00	41.95	39.20	39.85	39.85	-1.35%	110,577,800
Jul 7, 2026	43.50	43.50	42.00	42.40	40.40	-2.64%	66,378,937
Jul 6, 2026	44.00	44.05	43.45	43.55	41.49	-0.68%	40,991,137
Jul 3, 2026	44.00	44.30	43.40	43.85	41.78	-0.11%	39,036,854
Jul 2, 2026	44.00	44.10	43.15	43.90	41.82	-	30,162,234
Jul 1, 2026	45.00	45.00	43.30	43.90	41.82	-2.23%	59,195,169
Jun 30, 2026	44.10	44.90	43.80	44.90	42.78	2.28%	62,801,992
Jun 29, 2026	44.65	45.00	43.65	43.90	41.82	0.23%	44,004,546
Jun 26, 2026	44.45	44.85	43.55	43.80	41.73	-1.57%	46,293,189
Jun 25, 2026	44.60	45.65	44.15	44.50	42.40	1.14%	69,764,175
Jun 24, 2026	42.95	44.80	42.55	44.00	41.92	2.44%	89,685,104
Jun 23, 2026	41.95	43.10	41.50	42.95	40.92	3.12%	87,433,547
Jun 22, 2026	41.90	42.00	40.70	41.65	39.68	-2.12%	54,152,128
Jun 18, 2026	43.30	43.70	42.25	42.55	40.54	-	65,398,160
Jun 17, 2026	40.35	43.30	40.05	42.55	40.54	7.04%	192,198,000
Jun 16, 2026	40.20	40.50	39.30	39.75	37.87	-0.50%	43,247,290
Jun 15, 2026	40.00	40.45	39.40	39.95	38.06	3.23%	78,426,970
Jun 12, 2026	38.10	39.40	38.05	38.70	36.87	2.65%	75,680,650
Jun 11, 2026	37.00	37.80	36.75	37.70	35.92	1.21%	41,921,720
Jun 10, 2026	37.00	37.75	36.90	37.25	35.49	0.68%	42,301,550
Jun 9, 2026	36.35	37.35	36.35	37.00	35.25	1.65%	37,212,814
Jun 8, 2026	36.25	36.60	35.85	36.40	34.68	-3.45%	52,725,893
Jun 5, 2026	37.95	38.10	37.35	37.70	35.92	-0.53%	39,384,320
Jun 4, 2026	37.55	38.40	37.30	37.90	36.11	0.53%	59,159,500
Jun 3, 2026	37.80	38.45	37.30	37.70	35.92	1.21%	81,050,440
Jun 2, 2026	37.40	37.80	36.65	37.25	35.49	-1.19%	84,389,800
Jun 1, 2026	36.45	37.85	36.30	37.70	35.92	4.58%	80,422,350
May 29, 2026	35.95	36.70	35.65	36.05	34.35	2.12%	122,963,700
May 28, 2026	35.50	36.25	35.30	35.30	33.63	1.44%	86,240,050
May 27, 2026	35.20	35.45	34.80	34.80	33.15	-1.14%	67,319,950
May 26, 2026	35.80	36.05	35.20	35.20	33.54	-0.71%	66,828,830
May 25, 2026	36.00	36.10	35.45	35.45	33.77	-0.14%	66,136,640
May 22, 2026	35.50	35.65	35.10	35.50	33.82	0.57%	45,237,970
May 21, 2026	34.80	35.45	34.70	35.30	33.63	2.92%	45,014,230
May 20, 2026	34.75	34.75	34.30	34.30	32.68	-0.44%	28,780,540
May 19, 2026	34.10	34.85	34.10	34.45	32.82	1.03%	21,604,660
May 18, 2026	34.50	34.75	34.10	34.10	32.49	-1.59%	26,384,210
May 15, 2026	35.20	35.40	34.65	34.65	33.01	-1.00%	23,270,610
May 14, 2026	35.50	36.20	34.95	35.00	33.35	1.60%	37,043,840
May 13, 2026	35.00	35.00	34.35	34.45	32.82	-1.85%	21,572,690
May 12, 2026	35.75	35.90	35.05	35.10	33.44	-2.09%	35,572,650
May 11, 2026	35.90	36.00	35.70	35.85	34.15	0.56%	23,645,400
May 8, 2026	35.40	35.70	35.20	35.65	33.96	0.71%	34,372,950
May 7, 2026	34.20	35.50	34.20	35.40	33.73	4.27%	44,124,540
May 6, 2026	34.20	34.25	33.70	33.95	32.34	-0.15%	34,613,050