EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	42.85	43.40	42.80	42.90	42.90	1.66%	26,407,400
Aug 25, 2026	42.65	42.75	42.00	42.20	42.20	-1.06%	9,645,634
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
Aug 14, 2026	40.65	40.65	39.20	39.90	39.90	-2.68%	55,534,006
Aug 13, 2026	41.90	41.95	40.80	41.00	41.00	-2.73%	32,505,193
Aug 12, 2026	41.90	42.60	41.45	42.15	42.15	0.96%	22,165,760
Aug 11, 2026	42.00	42.15	41.20	41.75	41.75	-2.11%	36,659,531
Aug 10, 2026	43.00	43.00	41.50	42.65	42.65	-3.94%	40,365,369
Aug 7, 2026	43.20	44.60	42.80	44.40	44.40	2.66%	37,418,508
Aug 6, 2026	43.70	43.95	43.10	43.25	43.25	-1.26%	20,003,759
Aug 5, 2026	44.00	44.55	43.55	43.80	43.80	-	45,129,966
Aug 4, 2026	42.85	44.15	42.00	43.80	43.80	0.23%	49,619,542
Aug 3, 2026	43.30	43.80	42.90	43.70	43.70	0.92%	40,295,415
Jul 31, 2026	42.50	43.85	42.30	43.30	43.30	3.71%	69,045,465
Jul 30, 2026	41.60	41.85	41.05	41.75	41.75	0.72%	52,861,405
Jul 29, 2026	43.00	43.40	40.75	41.45	41.45	-3.04%	47,478,156
Jul 28, 2026	41.65	42.95	41.50	42.75	42.75	1.91%	72,120,873
Jul 27, 2026	41.50	42.15	41.30	41.95	41.95	3.07%	48,697,688
Jul 24, 2026	40.35	40.75	40.10	40.70	40.70	-0.37%	31,313,433
Jul 23, 2026	42.30	42.30	40.35	40.85	40.85	-2.97%	38,294,705
Jul 22, 2026	42.60	43.65	41.95	42.10	42.10	-0.47%	39,206,315
Jul 21, 2026	41.90	42.50	41.80	42.30	42.30	2.67%	34,760,562
Jul 20, 2026	41.65	41.90	40.75	41.20	41.20	-	37,206,444
Jul 17, 2026	41.70	42.10	41.15	41.20	41.20	-1.67%	37,789,355
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%	72,160,188
Jul 8, 2026	40.00	41.95	39.20	39.85	39.85	-1.35%	110,711,525
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