Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
3.070
+0.020 (0.66%)
Nov 21, 2024, 10:51 AM EST - Market open

Eve Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.043.102.943.053.050.33%101,009
Nov 19, 20242.913.102.913.043.043.75%103,359
Nov 18, 20242.983.062.912.932.93-2.33%87,669
Nov 15, 20243.193.192.983.003.00-5.06%106,312
Nov 14, 20243.093.273.023.163.162.27%424,004
Nov 13, 20243.143.173.053.093.09-1.59%250,082
Nov 12, 20243.063.193.053.143.142.28%309,405
Nov 11, 20243.043.103.003.073.073.02%205,423
Nov 8, 20242.963.012.862.982.982.05%171,411
Nov 7, 20242.892.992.852.922.921.04%166,234
Nov 6, 20242.873.032.812.892.897.84%300,666
Nov 5, 20242.712.842.612.682.68-1.83%171,575
Nov 4, 20243.033.032.702.732.73-4.21%161,201
Nov 1, 20243.103.132.792.852.85-7.47%235,900
Oct 31, 20243.203.223.073.083.08-4.05%332,792
Oct 30, 20243.293.383.213.213.21-2.73%246,403
Oct 29, 20243.393.393.253.303.30-2.65%271,588
Oct 28, 20243.413.443.303.393.390.30%264,068
Oct 25, 20243.423.483.353.383.38-0.59%320,149
Oct 24, 20243.423.463.323.403.40-0.58%242,246
Oct 23, 20243.473.513.303.423.42-1.16%252,700
Oct 22, 20243.403.593.323.463.461.17%412,167
Oct 21, 20243.433.443.323.423.42-0.29%249,175
Oct 18, 20243.483.603.403.433.43-0.87%137,234
Oct 17, 20243.433.533.333.463.460.29%306,556
Oct 16, 20243.373.543.343.453.453.60%345,610
Oct 15, 20243.223.363.203.333.334.39%315,753
Oct 14, 20243.383.383.123.193.19-4.20%277,932
Oct 11, 20243.263.383.263.333.330.91%329,644
Oct 10, 20243.233.313.223.303.301.54%230,439
Oct 9, 20243.243.343.213.253.25-0.91%260,359
Oct 8, 20243.363.383.223.283.28-2.09%247,693
Oct 7, 20243.333.353.223.353.351.21%318,612
Oct 4, 20243.243.323.153.313.313.76%305,857
Oct 3, 20243.103.243.033.193.190.95%326,100
Oct 2, 20242.973.192.963.163.164.98%308,475
Oct 1, 20243.193.252.963.013.01-7.10%308,809
Sep 30, 20243.223.263.133.243.240.62%306,498
Sep 27, 20243.193.233.163.223.220.94%314,853
Sep 26, 20243.323.323.013.193.19-0.31%443,741
Sep 25, 20243.123.273.113.203.201.91%457,778
Sep 24, 20243.153.153.053.143.141.62%615,046
Sep 23, 20243.063.132.993.093.093.34%654,557
Sep 20, 20242.993.092.932.992.99-3,110,946
Sep 19, 20242.962.992.852.992.993.46%760,910
Sep 18, 20242.892.972.702.892.89-711,777
Sep 17, 20242.923.002.862.892.891.05%420,516
Sep 16, 20242.892.932.832.862.86-0.35%282,617
Sep 13, 20242.872.892.832.872.872.14%103,469
Sep 12, 20242.902.902.802.812.81-1.40%92,460
Sep 11, 20242.772.892.742.852.852.15%131,258
Sep 10, 20242.862.912.652.792.79-2.45%152,993
Sep 9, 20242.732.902.722.862.867.12%227,783
Sep 6, 20242.752.842.612.672.67-3.96%86,207
Sep 5, 20242.732.892.662.782.782.58%87,533
Sep 4, 20242.752.862.652.712.71-1.45%89,650
Sep 3, 20242.802.842.672.752.75-2.14%108,646
Aug 30, 20242.812.902.772.812.81-106,111
Aug 29, 20242.812.902.752.812.810.72%67,329
Aug 28, 20242.843.062.702.792.79-1.41%169,558
Aug 27, 20242.592.852.552.832.838.02%132,307
Aug 26, 20242.712.912.612.622.62-2.24%319,289
Aug 23, 20242.492.762.492.682.687.20%128,138
Aug 22, 20242.532.582.482.502.50-1.19%100,451
Aug 21, 20242.442.532.402.532.534.98%44,745
Aug 20, 20242.482.542.372.412.41-1.63%52,870
Aug 19, 20242.572.612.352.452.45-6.13%133,627
Aug 16, 20242.542.642.542.612.612.76%63,931
Aug 15, 20242.462.572.332.542.545.83%91,933
Aug 14, 20242.502.542.372.402.40-4.00%230,600
Aug 13, 20242.562.612.462.502.50-1.96%177,202
Aug 12, 20242.752.752.522.552.55-3.77%155,138
Aug 9, 20242.672.732.582.652.65-0.38%91,093
Aug 8, 20242.552.672.462.662.664.31%143,898
Aug 7, 20242.812.952.452.552.55-6.59%195,396
Aug 6, 20243.073.152.602.732.731.11%160,688
Aug 5, 20242.882.902.572.702.70-10.00%190,257
Aug 2, 20243.213.282.973.003.00-9.64%156,620
Aug 1, 20243.423.453.283.323.32-3.49%109,491
Jul 31, 20243.373.483.233.443.443.30%84,780
Jul 30, 20243.403.433.273.333.33-1.77%102,990
Jul 29, 20243.423.533.363.393.39-0.59%99,553
Jul 26, 20243.393.443.263.413.412.10%133,169
Jul 25, 20243.283.393.253.343.341.83%97,562
Jul 24, 20243.463.513.233.283.28-2.96%139,663
Jul 23, 20243.543.603.343.383.38-1.17%270,199
Jul 22, 20243.473.583.313.423.422.40%158,060
Jul 19, 20243.503.543.323.343.34-6.44%71,424
Jul 18, 20243.803.923.503.573.57-7.03%128,292
Jul 17, 20244.054.103.613.843.84-5.42%159,042
Jul 16, 20244.144.154.004.064.06-345,712
Jul 15, 20243.784.103.784.064.067.69%114,075
Jul 12, 20243.533.773.463.773.778.96%282,059
Jul 11, 20243.363.463.263.463.464.85%172,258
Jul 10, 20243.303.323.233.303.30-44,529
Jul 9, 20243.313.313.223.303.300.30%28,300
Jul 8, 20243.373.383.273.293.29-2.08%80,563
Jul 5, 20243.203.373.183.363.365.33%79,455
Jul 3, 20243.303.303.173.193.19-1.85%71,955
Jul 2, 20243.323.393.183.253.25-0.91%86,959