Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
3.660
-0.010 (-0.27%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Eve Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.833.903.643.663.66-0.27%103,751
Apr 22, 20253.543.673.443.673.675.16%94,758
Apr 21, 20253.553.593.433.493.49-3.86%126,065
Apr 17, 20253.603.733.563.633.630.83%141,765
Apr 16, 20253.763.803.503.603.60-5.51%151,457
Apr 15, 20253.663.843.603.813.813.53%156,635
Apr 14, 20253.663.703.473.683.681.94%166,340
Apr 11, 20253.413.653.253.613.615.56%157,423
Apr 10, 20253.323.523.283.423.42-1.44%207,590
Apr 9, 20253.183.632.993.473.478.44%326,521
Apr 8, 20253.573.633.083.203.20-8.31%241,641
Apr 7, 20253.103.522.963.493.494.80%252,929
Apr 4, 20253.063.332.833.333.334.39%329,314
Apr 3, 20253.213.323.063.193.19-8.86%283,589
Apr 2, 20253.283.533.263.503.504.79%153,024
Apr 1, 20253.293.423.203.343.340.60%244,228
Mar 31, 20253.393.493.273.323.32-4.87%265,505
Mar 28, 20253.523.533.403.493.49-1.69%148,919
Mar 27, 20253.683.703.543.553.55-4.05%141,655
Mar 26, 20253.833.863.643.703.70-2.12%162,241
Mar 25, 20253.703.823.583.783.782.44%168,402
Mar 24, 20253.663.803.613.693.693.07%190,247
Mar 21, 20253.413.653.323.583.581.99%760,625
Mar 20, 20253.333.553.323.513.513.85%180,241
Mar 19, 20253.133.423.133.383.389.03%227,696
Mar 18, 20253.103.132.993.103.10-1.59%239,837
Mar 17, 20253.243.333.083.153.15-1.25%346,224
Mar 14, 20253.383.423.043.193.19-2.74%297,584
Mar 13, 20253.393.403.053.283.28-3.24%335,831
Mar 12, 20253.773.823.363.393.39-8.38%252,775
Mar 11, 20253.633.803.543.703.701.93%302,947
Mar 10, 20253.873.963.613.633.63-8.10%331,115
Mar 7, 20253.743.983.713.953.954.22%211,274
Mar 6, 20253.914.043.793.793.79-5.49%162,185
Mar 5, 20253.724.053.724.014.017.22%262,439
Mar 4, 20253.793.923.683.743.74-3.36%206,925
Mar 3, 20254.144.203.863.873.87-5.84%197,209
Feb 28, 20253.974.223.964.114.112.24%1,038,431
Feb 27, 20254.094.143.944.024.02-1.95%172,686
Feb 26, 20254.184.254.064.104.10-1.20%136,503
Feb 25, 20254.124.323.854.154.150.24%429,135
Feb 24, 20254.254.383.994.144.14-0.72%273,238
Feb 21, 20254.594.604.174.174.17-7.33%165,733
Feb 20, 20254.554.574.344.504.50-1.96%199,893
Feb 19, 20254.734.844.594.594.59-3.16%123,618
Feb 18, 20254.905.044.704.744.74-1.25%254,295
Feb 14, 20254.854.854.744.804.801.27%163,413
Feb 13, 20254.594.754.494.744.744.41%174,747
Feb 12, 20254.444.604.444.544.54-0.44%183,471
Feb 11, 20254.724.764.364.564.56-3.59%140,100