EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	41.35	42.25	41.20	42.05	42.05	1.82%	14,770,330
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%	20,280,010
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
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