EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,643,619
Apr 22, 2026	35.35	35.40	34.80	35.05	35.05	-0.85%	29,019,733
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%	27,981,242
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%	19,458,755
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%	13,727,363
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%	13,482,779
Apr 1, 2026	34.80	35.00	34.60	35.00	35.00	3.09%	14,680,989
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%	21,976,482
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%	17,287,161
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
Mar 23, 2026	34.10	35.10	33.80	34.85	34.85	0.14%	46,397,620
Mar 20, 2026	34.55	34.95	34.30	34.80	34.80	0.43%	35,261,470
Mar 19, 2026	35.05	35.20	34.45	34.65	34.65	-2.39%	43,081,160
Mar 18, 2026	35.85	35.85	35.25	35.50	35.50	-0.56%	27,750,260
Mar 17, 2026	34.95	35.75	34.70	35.70	35.70	2.59%	33,001,090
Mar 16, 2026	34.85	35.00	34.30	34.80	34.80	3.73%	41,220,890
Mar 13, 2026	33.70	34.25	33.25	33.55	33.55	-0.45%	27,501,160
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%	39,630,820
Mar 9, 2026	33.00	33.50	32.20	32.50	32.50	-5.11%	68,478,160
Mar 6, 2026	33.70	34.40	33.65	34.25	34.25	0.59%	28,357,860
Mar 5, 2026	34.55	34.65	33.90	34.05	34.05	0.59%	40,094,010
Mar 4, 2026	34.65	34.75	33.85	33.85	33.85	-4.38%	47,501,240
Mar 3, 2026	35.85	36.00	35.05	35.40	35.40	-2.48%	51,964,350
Mar 2, 2026	36.70	36.70	35.70	36.30	36.30	-4.47%	70,298,120
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%	28,903,000
Feb 24, 2026	38.05	38.10	37.80	38.00	38.00	-	34,562,500
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