Eve Holding, Inc. (EVEX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.0000 | 5.0000 | 4.8601 | 4.9500 | 4.9500 | 32,864 |
| 23 Apr 2024 | 5.0900 | 5.2000 | 4.9000 | 5.0400 | 5.0400 | 61,300 |
| 22 Apr 2024 | 5.2700 | 5.2700 | 5.0000 | 5.1500 | 5.1500 | 45,200 |
| 19 Apr 2024 | 5.2500 | 5.3300 | 5.1900 | 5.3000 | 5.3000 | 56,300 |
| 18 Apr 2024 | 5.1700 | 5.3200 | 5.1700 | 5.2800 | 5.2800 | 32,800 |
| 17 Apr 2024 | 5.1200 | 5.2900 | 4.9900 | 5.1800 | 5.1800 | 23,300 |
| 16 Apr 2024 | 4.9600 | 5.1200 | 4.9300 | 5.1200 | 5.1200 | 63,400 |
| 15 Apr 2024 | 5.2000 | 5.2100 | 4.8300 | 4.9500 | 4.9500 | 112,800 |
| 12 Apr 2024 | 5.3300 | 5.3300 | 5.1100 | 5.1300 | 5.1300 | 26,500 |
| 11 Apr 2024 | 5.2200 | 5.3400 | 5.2200 | 5.3300 | 5.3300 | 28,300 |
| 10 Apr 2024 | 5.3800 | 5.5300 | 5.2200 | 5.2700 | 5.2700 | 69,800 |
| 09 Apr 2024 | 5.7400 | 5.8900 | 5.5000 | 5.5000 | 5.5000 | 35,400 |
| 08 Apr 2024 | 5.3700 | 5.8100 | 5.3000 | 5.7200 | 5.7200 | 101,300 |
| 05 Apr 2024 | 5.3600 | 5.5100 | 5.2550 | 5.4000 | 5.4000 | 21,800 |
| 04 Apr 2024 | 5.5500 | 5.5500 | 5.3500 | 5.4100 | 5.4100 | 32,200 |
| 03 Apr 2024 | 5.1500 | 5.6650 | 5.1300 | 5.5200 | 5.5200 | 56,100 |
| 02 Apr 2024 | 5.2400 | 5.2400 | 4.9900 | 5.1500 | 5.1500 | 44,400 |
| 01 Apr 2024 | 5.3400 | 5.4000 | 5.2400 | 5.2900 | 5.2900 | 33,900 |
| 28 Mar 2024 | 5.4500 | 5.5310 | 5.0800 | 5.4000 | 5.4000 | 29,600 |
| 27 Mar 2024 | 4.9900 | 5.4900 | 4.9900 | 5.4800 | 5.4800 | 31,900 |
| 26 Mar 2024 | 5.0000 | 5.0600 | 4.8100 | 4.9600 | 4.9600 | 33,900 |
| 25 Mar 2024 | 5.4300 | 5.4500 | 4.8500 | 4.9600 | 4.9600 | 69,300 |
| 22 Mar 2024 | 5.5300 | 5.5300 | 5.3600 | 5.4000 | 5.4000 | 26,500 |
| 21 Mar 2024 | 5.5000 | 5.5950 | 5.4250 | 5.5500 | 5.5500 | 35,000 |
| 20 Mar 2024 | 5.4600 | 5.6000 | 5.2800 | 5.5000 | 5.5000 | 43,400 |
| 19 Mar 2024 | 5.4500 | 5.4700 | 5.3600 | 5.4000 | 5.4000 | 33,200 |
| 18 Mar 2024 | 5.4400 | 5.5000 | 5.3900 | 5.4300 | 5.4300 | 48,500 |
| 15 Mar 2024 | 5.1000 | 5.4300 | 5.1000 | 5.4300 | 5.4300 | 229,100 |
| 14 Mar 2024 | 5.2300 | 5.2300 | 5.1000 | 5.1800 | 5.1800 | 45,500 |
| 13 Mar 2024 | 5.2900 | 5.4000 | 5.1480 | 5.2200 | 5.2200 | 42,600 |
| 12 Mar 2024 | 5.2300 | 5.3900 | 5.2300 | 5.3000 | 5.3000 | 23,000 |
| 11 Mar 2024 | 5.4300 | 5.4850 | 5.2000 | 5.2100 | 5.2100 | 21,000 |
| 08 Mar 2024 | 5.2700 | 5.4400 | 5.2600 | 5.4300 | 5.4300 | 38,400 |
| 07 Mar 2024 | 5.4100 | 5.5720 | 5.1200 | 5.1700 | 5.1700 | 82,100 |
| 06 Mar 2024 | 5.3000 | 5.4000 | 5.2300 | 5.3600 | 5.3600 | 32,700 |
| 05 Mar 2024 | 5.2900 | 5.3000 | 5.1700 | 5.2300 | 5.2300 | 40,700 |
| 04 Mar 2024 | 5.4300 | 5.4500 | 5.2300 | 5.3000 | 5.3000 | 30,100 |
| 01 Mar 2024 | 5.4700 | 5.5500 | 5.3900 | 5.4400 | 5.4400 | 40,900 |
| 29 Feb 2024 | 5.6700 | 5.7800 | 5.5200 | 5.5500 | 5.5500 | 47,500 |
| 28 Feb 2024 | 5.5900 | 5.6790 | 5.5600 | 5.5700 | 5.5700 | 15,600 |
| 27 Feb 2024 | 5.7900 | 5.8900 | 5.6600 | 5.6800 | 5.6800 | 20,500 |
| 26 Feb 2024 | 5.7400 | 6.0000 | 5.7000 | 5.7900 | 5.7900 | 35,300 |
| 23 Feb 2024 | 5.5700 | 5.8350 | 5.5640 | 5.7500 | 5.7500 | 24,200 |
| 22 Feb 2024 | 5.8400 | 5.9300 | 5.5600 | 5.6300 | 5.6300 | 48,400 |
| 21 Feb 2024 | 5.8900 | 5.8900 | 5.7700 | 5.8300 | 5.8300 | 29,300 |
| 20 Feb 2024 | 6.0100 | 6.0800 | 5.8200 | 5.8400 | 5.8400 | 40,400 |
| 16 Feb 2024 | 6.2000 | 6.2000 | 6.0300 | 6.0500 | 6.0500 | 49,200 |
| 15 Feb 2024 | 6.3400 | 6.3700 | 6.0800 | 6.1800 | 6.1800 | 55,800 |
| 14 Feb 2024 | 6.3200 | 6.5000 | 6.1500 | 6.4200 | 6.4200 | 32,300 |
| 13 Feb 2024 | 6.5000 | 6.6100 | 5.9640 | 6.2100 | 6.2100 | 59,900 |
| 12 Feb 2024 | 6.3800 | 6.8950 | 6.3410 | 6.6400 | 6.6400 | 57,600 |
| 09 Feb 2024 | 6.3600 | 6.5050 | 6.3600 | 6.3800 | 6.3800 | 27,100 |
| 08 Feb 2024 | 6.3200 | 6.4300 | 6.2080 | 6.3900 | 6.3900 | 30,300 |
| 07 Feb 2024 | 6.2900 | 6.3700 | 6.2900 | 6.3300 | 6.3300 | 26,700 |
| 06 Feb 2024 | 6.1000 | 6.3700 | 6.1000 | 6.3200 | 6.3200 | 55,300 |
| 05 Feb 2024 | 6.2500 | 6.2500 | 6.0600 | 6.1100 | 6.1100 | 41,500 |
| 02 Feb 2024 | 5.8600 | 6.2600 | 5.8600 | 6.2300 | 6.2300 | 38,700 |
| 01 Feb 2024 | 6.2200 | 6.3380 | 5.8100 | 5.8800 | 5.8800 | 48,000 |
| 31 Jan 2024 | 6.7100 | 6.8140 | 6.1500 | 6.2000 | 6.2000 | 45,500 |
| 30 Jan 2024 | 6.7000 | 6.7600 | 6.6600 | 6.6700 | 6.6700 | 15,100 |
| 29 Jan 2024 | 6.6300 | 6.7500 | 6.5600 | 6.7200 | 6.7200 | 24,800 |
| 26 Jan 2024 | 6.6300 | 6.6500 | 6.5380 | 6.6200 | 6.6200 | 23,800 |
| 25 Jan 2024 | 6.8700 | 6.8700 | 6.5500 | 6.5700 | 6.5700 | 36,700 |
| 24 Jan 2024 | 7.0300 | 7.0300 | 6.7100 | 6.7900 | 6.7900 | 38,700 |
| 23 Jan 2024 | 7.0000 | 7.0800 | 6.8660 | 6.9800 | 6.9800 | 27,600 |
| 22 Jan 2024 | 6.7600 | 6.9800 | 6.6720 | 6.9000 | 6.9000 | 38,400 |
| 19 Jan 2024 | 6.7000 | 6.8000 | 6.5820 | 6.7700 | 6.7700 | 43,900 |
| 18 Jan 2024 | 6.6400 | 6.8200 | 6.5300 | 6.7300 | 6.7300 | 60,000 |
| 17 Jan 2024 | 6.7200 | 6.7200 | 6.4700 | 6.6800 | 6.6800 | 39,900 |
| 16 Jan 2024 | 6.9800 | 6.9900 | 6.6800 | 6.8500 | 6.8500 | 41,400 |
| 12 Jan 2024 | 7.1300 | 7.1400 | 6.9600 | 7.0500 | 7.0500 | 40,100 |
| 11 Jan 2024 | 7.1700 | 7.1700 | 6.8350 | 7.0100 | 7.0100 | 53,300 |
| 10 Jan 2024 | 7.1400 | 7.1400 | 6.9100 | 7.0900 | 7.0900 | 43,600 |
| 09 Jan 2024 | 7.1500 | 7.1900 | 7.0500 | 7.1600 | 7.1600 | 46,900 |
| 08 Jan 2024 | 7.2700 | 7.3000 | 7.1900 | 7.3000 | 7.3000 | 36,600 |
| 05 Jan 2024 | 7.3300 | 7.3700 | 7.1500 | 7.2800 | 7.2800 | 52,400 |
| 04 Jan 2024 | 7.3700 | 7.4900 | 7.2450 | 7.3800 | 7.3800 | 86,700 |
| 03 Jan 2024 | 7.3100 | 7.3900 | 7.1500 | 7.3000 | 7.3000 | 60,200 |
| 02 Jan 2024 | 7.2400 | 7.4800 | 7.2100 | 7.3000 | 7.3000 | 26,900 |
| 29 Dec 2023 | 7.3800 | 7.4900 | 7.2500 | 7.3200 | 7.3200 | 35,900 |
| 28 Dec 2023 | 7.4500 | 7.5400 | 7.4000 | 7.4300 | 7.4300 | 44,400 |
| 27 Dec 2023 | 7.1300 | 7.5000 | 7.0400 | 7.4100 | 7.4100 | 70,900 |
| 26 Dec 2023 | 7.4000 | 7.5200 | 6.9770 | 7.1200 | 7.1200 | 122,300 |
| 22 Dec 2023 | 7.4700 | 7.5700 | 7.2200 | 7.3600 | 7.3600 | 64,900 |
| 21 Dec 2023 | 7.1800 | 7.5200 | 7.0000 | 7.3800 | 7.3800 | 109,300 |
| 20 Dec 2023 | 7.2900 | 7.4700 | 6.9800 | 7.1000 | 7.1000 | 97,200 |
| 19 Dec 2023 | 7.2000 | 7.2900 | 7.0300 | 7.2700 | 7.2700 | 48,400 |
| 18 Dec 2023 | 7.0900 | 7.2780 | 6.9400 | 7.1800 | 7.1800 | 72,500 |
| 15 Dec 2023 | 6.9200 | 7.1950 | 6.9100 | 7.0300 | 7.0300 | 165,300 |
| 14 Dec 2023 | 7.5100 | 7.5600 | 6.8700 | 6.9000 | 6.9000 | 111,600 |
| 13 Dec 2023 | 6.9700 | 7.3700 | 6.9250 | 7.3300 | 7.3300 | 140,800 |
| 12 Dec 2023 | 6.9700 | 7.1000 | 6.8900 | 6.9600 | 6.9600 | 36,800 |
| 11 Dec 2023 | 6.9400 | 7.0320 | 6.8300 | 6.9400 | 6.9400 | 51,500 |
| 08 Dec 2023 | 6.8300 | 7.0300 | 6.7200 | 6.9300 | 6.9300 | 50,200 |
| 07 Dec 2023 | 6.8600 | 7.1100 | 6.7000 | 6.8500 | 6.8500 | 65,800 |
| 06 Dec 2023 | 6.7800 | 7.1010 | 6.7800 | 6.9700 | 6.9700 | 57,600 |
| 05 Dec 2023 | 6.8600 | 7.0000 | 6.8000 | 6.8400 | 6.8400 | 53,200 |
| 04 Dec 2023 | 6.9300 | 7.0700 | 6.8900 | 6.9200 | 6.9200 | 30,100 |
| 01 Dec 2023 | 6.9700 | 7.1650 | 6.9500 | 6.9800 | 6.9800 | 60,000 |
| 30 Nov 2023 | 6.9500 | 7.1900 | 6.9500 | 7.0600 | 7.0600 | 67,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.