Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
3.660
-0.090 (-2.40%)
At close: Sep 17, 2025, 4:00 PM EDT
3.690
+0.030 (0.82%)
After-hours: Sep 17, 2025, 5:07 PM EDT
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.78 | 3.78 | 3.61 | 3.65 | - | -2.80% | 1,747,463 |
| Sep 16, 2025 | 3.80 | 3.86 | 3.71 | 3.75 | 3.75 | -1.83% | 784,378 |
| Sep 15, 2025 | 3.93 | 4.00 | 3.79 | 3.82 | 3.82 | -2.05% | 1,199,347 |
| Sep 12, 2025 | 3.89 | 3.93 | 3.79 | 3.90 | 3.90 | 0.26% | 1,177,312 |
| Sep 11, 2025 | 3.66 | 3.92 | 3.66 | 3.89 | 3.89 | 5.71% | 1,627,911 |
| Sep 10, 2025 | 3.76 | 3.90 | 3.66 | 3.68 | 3.68 | -1.87% | 958,590 |
| Sep 9, 2025 | 3.80 | 3.85 | 3.72 | 3.75 | 3.75 | -0.53% | 1,001,741 |
| Sep 8, 2025 | 3.91 | 3.93 | 3.72 | 3.77 | 3.77 | -3.83% | 1,109,687 |
| Sep 5, 2025 | 3.84 | 3.97 | 3.80 | 3.92 | 3.92 | 2.62% | 1,017,523 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.78 | 3.82 | 3.82 | -3.78% | 1,057,608 |
| Sep 3, 2025 | 3.98 | 4.02 | 3.88 | 3.97 | 3.97 | -0.50% | 1,043,654 |
| Sep 2, 2025 | 3.84 | 4.02 | 3.70 | 3.99 | 3.99 | 1.53% | 1,114,733 |
| Aug 29, 2025 | 3.96 | 4.04 | 3.80 | 3.93 | 3.93 | -0.76% | 909,820 |
| Aug 28, 2025 | 4.08 | 4.10 | 3.96 | 3.96 | 3.96 | -1.98% | 654,247 |
| Aug 27, 2025 | 4.15 | 4.15 | 3.96 | 4.04 | 4.04 | -2.65% | 1,024,873 |
| Aug 26, 2025 | 4.05 | 4.16 | 4.00 | 4.15 | 4.15 | 2.22% | 1,100,772 |
| Aug 25, 2025 | 4.10 | 4.24 | 3.92 | 4.06 | 4.06 | 0.74% | 1,353,839 |
| Aug 22, 2025 | 3.94 | 4.04 | 3.86 | 4.03 | 4.03 | 1.77% | 2,080,086 |
| Aug 21, 2025 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -3.41% | 1,076,384 |
| Aug 20, 2025 | 4.24 | 4.26 | 4.02 | 4.10 | 4.10 | -3.76% | 994,762 |
| Aug 19, 2025 | 4.50 | 4.53 | 4.18 | 4.26 | 4.26 | -5.75% | 1,342,538 |
| Aug 18, 2025 | 4.63 | 4.69 | 4.50 | 4.52 | 4.52 | -2.16% | 2,423,615 |
| Aug 15, 2025 | 4.46 | 4.75 | 4.42 | 4.62 | 4.62 | 4.52% | 2,479,712 |
| Aug 14, 2025 | 4.90 | 5.00 | 4.34 | 4.42 | 4.42 | -24.57% | 5,343,772 |
| Aug 13, 2025 | 5.96 | 6.04 | 5.70 | 5.86 | 5.86 | -1.01% | 296,477 |
| Aug 12, 2025 | 5.98 | 6.07 | 5.82 | 5.92 | 5.92 | -1.33% | 258,301 |
| Aug 11, 2025 | 5.90 | 6.18 | 5.84 | 6.00 | 6.00 | 2.39% | 356,600 |
| Aug 8, 2025 | 6.00 | 6.11 | 5.74 | 5.86 | 5.86 | -0.51% | 324,753 |
| Aug 7, 2025 | 6.00 | 6.20 | 5.83 | 5.89 | 5.89 | -1.67% | 456,774 |
| Aug 6, 2025 | 6.33 | 6.47 | 5.76 | 5.99 | 5.99 | -10.60% | 758,083 |
| Aug 5, 2025 | 6.63 | 6.83 | 6.48 | 6.70 | 6.70 | 1.06% | 508,599 |
| Aug 4, 2025 | 6.42 | 6.89 | 6.33 | 6.63 | 6.63 | 4.91% | 567,823 |
| Aug 1, 2025 | 6.25 | 6.38 | 6.06 | 6.32 | 6.32 | -2.77% | 288,052 |
| Jul 31, 2025 | 6.43 | 6.63 | 6.40 | 6.50 | 6.50 | -0.76% | 385,981 |
| Jul 30, 2025 | 6.60 | 6.84 | 6.47 | 6.55 | 6.55 | -0.30% | 259,147 |
| Jul 29, 2025 | 6.74 | 6.74 | 6.43 | 6.57 | 6.57 | -1.94% | 298,463 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.40 | 6.70 | 6.70 | -3.74% | 493,211 |
| Jul 25, 2025 | 7.17 | 7.19 | 6.95 | 6.96 | 6.96 | -3.33% | 355,154 |
| Jul 24, 2025 | 7.30 | 7.44 | 7.13 | 7.20 | 7.20 | -1.10% | 605,604 |
| Jul 23, 2025 | 6.77 | 7.37 | 6.75 | 7.28 | 7.28 | 10.81% | 860,706 |
| Jul 22, 2025 | 6.44 | 6.62 | 6.22 | 6.57 | 6.57 | 2.50% | 693,094 |
| Jul 21, 2025 | 6.96 | 7.08 | 6.27 | 6.41 | 6.41 | -7.10% | 702,507 |
| Jul 18, 2025 | 7.38 | 7.47 | 6.89 | 6.90 | 6.90 | -5.61% | 736,387 |
| Jul 17, 2025 | 7.16 | 7.48 | 7.01 | 7.31 | 7.31 | 1.95% | 852,120 |
| Jul 16, 2025 | 7.12 | 7.36 | 6.98 | 7.17 | 7.17 | 0.99% | 899,209 |
| Jul 15, 2025 | 6.97 | 7.17 | 6.86 | 7.10 | 7.10 | 2.60% | 417,903 |
| Jul 14, 2025 | 7.07 | 7.10 | 6.60 | 6.92 | 6.92 | -1.84% | 411,101 |
| Jul 11, 2025 | 7.05 | 7.16 | 6.93 | 7.05 | 7.05 | -0.42% | 186,813 |
| Jul 10, 2025 | 7.01 | 7.10 | 6.74 | 7.08 | 7.08 | 1.00% | 215,404 |
| Jul 9, 2025 | 7.38 | 7.44 | 6.80 | 7.01 | 7.01 | -5.14% | 545,075 |