Canada markets closed

Enviva Inc. (EVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5298+0.0195 (+3.82%)
At close: 04:00PM EDT
0.5153 -0.01 (-2.74%)
After hours: 06:48PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.48500.56540.48500.52980.5298479,808
Apr 30, 20240.52000.55900.46000.51000.5100846,700
Apr 29, 20240.55000.57900.50000.51500.5150836,200
Apr 26, 20240.50100.61700.50100.53700.53701,975,300
Apr 25, 20240.45000.62900.44000.54000.54007,539,400
Apr 24, 20240.38000.45000.38000.45000.45001,152,800
Apr 23, 20240.41000.41300.38100.39600.3960550,300
Apr 22, 20240.39000.39000.35500.38000.3800707,700
Apr 19, 20240.40500.40500.35500.35500.3550845,300
Apr 18, 20240.41000.41800.39500.39500.3950306,700
Apr 17, 20240.40600.42400.40000.41000.4100368,900
Apr 16, 20240.41900.41900.39100.40000.4000423,500
Apr 15, 20240.43000.43000.38600.40700.4070831,700
Apr 12, 20240.42700.42700.40700.40700.4070443,400
Apr 11, 20240.42600.42600.40000.41600.4160611,700
Apr 10, 20240.42600.42900.41000.41000.4100471,700
Apr 09, 20240.41000.44500.41000.42600.4260931,400
Apr 08, 20240.42900.43000.41000.41000.4100470,400
Apr 05, 20240.42900.43000.40500.41000.4100437,200
Apr 04, 20240.43000.44000.40000.40000.4000792,600
Apr 03, 20240.45000.45000.40300.43000.4300572,500
Apr 02, 20240.45000.46000.41400.41400.41401,266,500
Apr 01, 20240.45000.46000.41600.43100.43101,012,200
Mar 28, 20240.43000.45900.43000.44000.44001,600,500
Mar 27, 20240.39000.45800.38100.42000.42001,803,600
Mar 26, 20240.38100.44500.34500.38800.38801,718,200
Mar 25, 20240.44000.45000.39900.42000.42001,629,500
Mar 22, 20240.44200.48800.43000.43500.43501,772,700
Mar 21, 20240.45600.47400.44100.46000.46001,749,800
Mar 20, 20240.43000.52000.42200.43000.43003,767,200
Mar 19, 20240.41800.49000.38600.45000.45003,417,800
Mar 18, 20240.44000.44400.40000.41700.41702,511,500
Mar 15, 20240.47000.52900.39000.41600.41607,465,600
Mar 14, 20240.35000.55000.32500.49600.496011,354,100
Mar 13, 20240.64000.84000.32500.38800.388020,730,300
Mar 12, 20240.66600.68000.55000.60100.60102,712,800
Mar 11, 20240.77000.77800.65500.66500.66503,042,000
Mar 08, 20240.73000.93000.72300.74900.74905,373,300
Mar 07, 20240.95301.04000.65600.68400.68407,975,200
Mar 06, 20240.93201.23000.89000.94200.942023,020,700
Mar 05, 20240.55100.81000.55100.74100.741013,573,000
Mar 04, 20240.44000.66000.44000.52000.520010,007,500
Mar 01, 20240.42300.44800.40000.41000.41001,740,800
Feb 29, 20240.42000.44800.39000.40000.40002,196,900
Feb 28, 20240.40000.50000.38400.40500.40503,630,900
Feb 27, 20240.31700.40000.31700.39000.39002,469,700
Feb 26, 20240.33000.34500.30700.31700.31701,144,200
Feb 23, 20240.32400.33900.31000.31000.31001,163,400
Feb 22, 20240.32900.34400.31000.32200.32201,180,300
Feb 21, 20240.34000.35000.30000.32400.32402,132,500
Feb 20, 20240.38100.47000.34000.37200.37209,335,100
Feb 16, 20240.35900.36200.32500.32700.32703,069,700
Feb 15, 20240.31200.38900.27500.37000.37005,869,900
Feb 14, 20240.34500.34500.25400.29100.29108,831,000
Feb 13, 20240.55000.67300.40000.44600.44606,809,500
Feb 12, 20240.53300.55900.51800.55300.55301,433,400
Feb 09, 20240.58800.58800.51000.52500.5250980,400
Feb 08, 20240.53900.60000.50000.52900.52902,237,800
Feb 07, 20240.44500.51900.44200.51600.51601,532,100
Feb 06, 20240.41000.49200.41000.44500.44502,641,500
Feb 05, 20240.42500.43000.38800.40400.40401,462,400
Feb 02, 20240.42200.44600.38300.43000.43001,385,800
Feb 01, 20240.46000.48200.40500.41100.41101,589,600
Jan 31, 20240.52000.58000.43000.43800.43803,229,000
Jan 30, 20240.58500.60000.48500.49400.49402,530,200
Jan 29, 20240.60400.83000.56100.60600.60608,612,600
Jan 26, 20240.50000.67600.50000.57900.57909,797,600
Jan 25, 20240.37100.59900.35200.49800.498012,381,000
Jan 24, 20240.38000.38000.34000.35500.35502,236,700
Jan 23, 20240.37700.40100.36000.36900.36903,148,100
Jan 22, 20240.43100.43100.32800.38000.38005,882,800
Jan 19, 20240.50500.51000.39600.40000.40004,311,500
Jan 18, 20240.55700.57100.45000.49000.49004,188,300
Jan 17, 20240.79200.80000.46900.51100.51104,533,700
Jan 16, 20240.92000.93000.78200.78700.78701,271,300
Jan 12, 20240.79100.93900.79100.90000.90001,030,200
Jan 11, 20240.89600.93000.77600.78100.78101,734,600
Jan 10, 20240.90500.95000.86500.90600.9060749,500
Jan 09, 20240.82000.98000.77000.91500.91501,893,400
Jan 08, 20240.81000.81000.76000.79700.7970610,100
Jan 05, 20240.80000.82000.78000.79200.7920893,200
Jan 04, 20240.81200.86000.77000.77800.77801,429,500
Jan 03, 20240.87200.88000.81000.81700.8170930,300
Jan 02, 20240.98000.99700.85000.85000.85001,739,600
Dec 29, 20231.03001.04000.91000.99600.99603,245,300
Dec 28, 20231.06001.16001.00001.00001.00002,017,900
Dec 27, 20231.00001.08001.00001.04001.0400580,900
Dec 26, 20231.03001.03600.99000.99300.9930618,300
Dec 22, 20231.02001.02400.95000.99400.99401,146,300
Dec 21, 20230.94001.01000.92200.99900.99901,025,200
Dec 20, 20230.99201.01000.90500.93300.93302,615,000
Dec 19, 20231.14001.14000.95000.99700.99704,007,100
Dec 18, 20231.21001.25001.08001.08001.08001,260,500
Dec 15, 20231.36001.42001.24001.25001.25002,696,000
Dec 14, 20231.20001.49001.20001.28001.28002,917,900
Dec 13, 20231.10001.21001.00001.20001.20002,506,100
Dec 12, 20231.14001.14001.03001.07001.07001,205,400
Dec 11, 20231.17001.19501.11001.14001.14001,189,600
Dec 08, 20231.14001.20001.07001.19001.1900945,500
Dec 07, 20231.20001.20001.06001.13001.13001,254,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...