EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.20	35.40	34.65	34.65	34.65	-1.00%	23,243,258
May 14, 2026	35.50	36.20	34.95	35.00	35.00	1.60%	37,043,843
May 13, 2026	35.00	35.00	34.35	34.45	34.45	-1.85%	21,572,695
May 12, 2026	35.75	35.90	35.05	35.10	35.10	-2.09%	35,572,657
May 11, 2026	35.90	36.00	35.70	35.85	35.85	0.56%	23,645,405
May 8, 2026	35.40	35.70	35.20	35.65	35.65	0.71%	34,372,959
May 7, 2026	34.20	35.50	34.20	35.40	35.40	4.27%	44,124,546
May 6, 2026	34.20	34.25	33.70	33.95	33.95	-0.15%	34,613,053
May 5, 2026	33.75	34.30	33.40	34.00	34.00	0.59%	22,178,408
May 4, 2026	33.55	33.90	33.50	33.80	33.80	0.90%	16,096,854
Apr 30, 2026	33.95	34.20	33.50	33.50	33.50	-1.47%	26,150,659
Apr 29, 2026	33.60	34.05	33.50	34.00	34.00	1.95%	21,860,085
Apr 28, 2026	33.40	33.60	33.25	33.35	33.35	-	21,657,036
Apr 27, 2026	33.55	33.65	33.20	33.35	33.35	-1.19%	29,109,388
Apr 24, 2026	33.80	34.00	33.55	33.75	33.75	-	24,089,961
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%	19,539,739
Apr 20, 2026	35.35	35.50	35.00	35.25	35.25	-0.14%	24,145,019
Apr 17, 2026	35.50	35.50	35.10	35.30	35.30	0.14%	19,391,314
Apr 16, 2026	35.00	35.25	34.90	35.25	35.25	1.44%	16,056,028
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%	15,163,791
Apr 9, 2026	35.00	35.15	34.35	34.80	34.80	-1.14%	16,223,139
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%	22,016,121
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%	20,939,891
Mar 24, 2026	35.60	36.10	35.25	35.30	35.30	1.29%	32,295,878
Mar 23, 2026	34.10	35.10	33.80	34.85	34.85	0.14%	46,397,629
Mar 20, 2026	34.55	34.95	34.30	34.80	34.80	0.43%	35,261,476
Mar 19, 2026	35.05	35.20	34.45	34.65	34.65	-2.39%	43,081,164
Mar 18, 2026	35.85	35.85	35.25	35.50	35.50	-0.56%	27,750,269
Mar 17, 2026	34.95	35.75	34.70	35.70	35.70	2.59%	33,001,095
Mar 16, 2026	34.85	35.00	34.30	34.80	34.80	3.73%	41,220,891
Mar 13, 2026	33.70	34.25	33.25	33.55	33.55	-0.45%	27,501,169
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%	39,630,822
Mar 9, 2026	33.00	33.50	32.20	32.50	32.50	-5.11%	68,478,162
Mar 6, 2026	33.70	34.40	33.65	34.25	34.25	0.59%	28,357,864
Mar 5, 2026	34.55	34.65	33.90	34.05	34.05	0.59%	40,094,018
Mar 4, 2026	34.65	34.75	33.85	33.85	33.85	-4.38%	47,501,246