Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
3.490
-0.060 (-1.69%)
At close: Mar 28, 2025, 4:00 PM
3.459
-0.031 (-0.89%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.52 | 3.53 | 3.40 | 3.49 | 3.49 | -1.69% | 148,919 |
| Mar 27, 2025 | 3.68 | 3.70 | 3.54 | 3.55 | 3.55 | -4.05% | 141,655 |
| Mar 26, 2025 | 3.83 | 3.86 | 3.64 | 3.70 | 3.70 | -2.12% | 162,241 |
| Mar 25, 2025 | 3.70 | 3.82 | 3.58 | 3.78 | 3.78 | 2.44% | 168,402 |
| Mar 24, 2025 | 3.66 | 3.80 | 3.61 | 3.69 | 3.69 | 3.07% | 190,247 |
| Mar 21, 2025 | 3.41 | 3.65 | 3.32 | 3.58 | 3.58 | 1.99% | 760,625 |
| Mar 20, 2025 | 3.33 | 3.55 | 3.32 | 3.51 | 3.51 | 3.85% | 180,241 |
| Mar 19, 2025 | 3.13 | 3.42 | 3.13 | 3.38 | 3.38 | 9.03% | 227,696 |
| Mar 18, 2025 | 3.10 | 3.13 | 2.99 | 3.10 | 3.10 | -1.59% | 239,837 |
| Mar 17, 2025 | 3.24 | 3.33 | 3.08 | 3.15 | 3.15 | -1.25% | 346,224 |
| Mar 14, 2025 | 3.38 | 3.42 | 3.04 | 3.19 | 3.19 | -2.74% | 297,584 |
| Mar 13, 2025 | 3.39 | 3.40 | 3.05 | 3.28 | 3.28 | -3.24% | 335,831 |
| Mar 12, 2025 | 3.77 | 3.82 | 3.36 | 3.39 | 3.39 | -8.38% | 252,775 |
| Mar 11, 2025 | 3.63 | 3.80 | 3.54 | 3.70 | 3.70 | 1.93% | 302,947 |
| Mar 10, 2025 | 3.87 | 3.96 | 3.61 | 3.63 | 3.63 | -8.10% | 331,115 |
| Mar 7, 2025 | 3.74 | 3.98 | 3.71 | 3.95 | 3.95 | 4.22% | 211,274 |
| Mar 6, 2025 | 3.91 | 4.04 | 3.79 | 3.79 | 3.79 | -5.49% | 162,185 |
| Mar 5, 2025 | 3.72 | 4.05 | 3.72 | 4.01 | 4.01 | 7.22% | 262,439 |
| Mar 4, 2025 | 3.79 | 3.92 | 3.68 | 3.74 | 3.74 | -3.36% | 206,925 |
| Mar 3, 2025 | 4.14 | 4.20 | 3.86 | 3.87 | 3.87 | -5.84% | 197,209 |
| Feb 28, 2025 | 3.97 | 4.22 | 3.96 | 4.11 | 4.11 | 2.24% | 1,038,431 |
| Feb 27, 2025 | 4.09 | 4.14 | 3.94 | 4.02 | 4.02 | -1.95% | 172,686 |
| Feb 26, 2025 | 4.18 | 4.25 | 4.06 | 4.10 | 4.10 | -1.20% | 136,503 |
| Feb 25, 2025 | 4.12 | 4.32 | 3.85 | 4.15 | 4.15 | 0.24% | 429,135 |
| Feb 24, 2025 | 4.25 | 4.38 | 3.99 | 4.14 | 4.14 | -0.72% | 273,238 |
| Feb 21, 2025 | 4.59 | 4.60 | 4.17 | 4.17 | 4.17 | -7.33% | 165,733 |
| Feb 20, 2025 | 4.55 | 4.57 | 4.34 | 4.50 | 4.50 | -1.96% | 199,893 |
| Feb 19, 2025 | 4.73 | 4.84 | 4.59 | 4.59 | 4.59 | -3.16% | 123,618 |
| Feb 18, 2025 | 4.90 | 5.04 | 4.70 | 4.74 | 4.74 | -1.25% | 254,295 |
| Feb 14, 2025 | 4.85 | 4.85 | 4.74 | 4.80 | 4.80 | 1.27% | 163,413 |
| Feb 13, 2025 | 4.59 | 4.75 | 4.49 | 4.74 | 4.74 | 4.41% | 174,747 |
| Feb 12, 2025 | 4.44 | 4.60 | 4.44 | 4.54 | 4.54 | -0.44% | 183,471 |
| Feb 11, 2025 | 4.72 | 4.76 | 4.36 | 4.56 | 4.56 | -3.59% | 140,100 |
| Feb 10, 2025 | 4.66 | 4.79 | 4.55 | 4.73 | 4.73 | 2.16% | 232,663 |
| Feb 7, 2025 | 4.81 | 4.90 | 4.58 | 4.63 | 4.63 | -4.54% | 182,579 |
| Feb 6, 2025 | 4.72 | 4.90 | 4.65 | 4.85 | 4.85 | 3.41% | 215,736 |
| Feb 5, 2025 | 4.50 | 4.69 | 4.38 | 4.69 | 4.69 | 5.63% | 203,507 |
| Feb 4, 2025 | 4.63 | 4.74 | 4.36 | 4.44 | 4.44 | -4.72% | 201,402 |
| Feb 3, 2025 | 4.97 | 5.04 | 4.57 | 4.66 | 4.66 | -9.16% | 267,223 |
| Jan 31, 2025 | 5.28 | 5.31 | 5.00 | 5.13 | 5.13 | -3.02% | 245,501 |
| Jan 30, 2025 | 5.11 | 5.50 | 5.11 | 5.29 | 5.29 | 4.75% | 370,535 |
| Jan 29, 2025 | 4.85 | 5.09 | 4.85 | 5.05 | 5.05 | 4.12% | 193,433 |
| Jan 28, 2025 | 4.50 | 4.86 | 4.50 | 4.85 | 4.85 | 8.02% | 190,353 |
| Jan 27, 2025 | 4.76 | 4.80 | 4.42 | 4.49 | 4.49 | -6.65% | 179,535 |
| Jan 24, 2025 | 4.76 | 4.98 | 4.74 | 4.81 | 4.81 | 1.48% | 161,097 |
| Jan 23, 2025 | 4.82 | 4.82 | 4.64 | 4.74 | 4.74 | -2.87% | 173,745 |
| Jan 22, 2025 | 4.92 | 5.11 | 4.78 | 4.88 | 4.88 | -1.21% | 228,406 |
| Jan 21, 2025 | 4.78 | 5.01 | 4.72 | 4.94 | 4.94 | 6.70% | 343,779 |
| Jan 17, 2025 | 4.67 | 4.70 | 4.53 | 4.63 | 4.63 | 1.54% | 211,967 |
| Jan 16, 2025 | 4.49 | 4.65 | 4.39 | 4.56 | 4.56 | 1.79% | 189,134 |