Canada markets closed

Enviva Inc. (EVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.4401+0.0198 (+4.71%)
At close: 04:00PM EDT
0.4562 +0.02 (+3.66%)
After hours: 07:58PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.43000.45900.43000.44000.44001,591,400
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
Dec 06, 20231.21001.27001.09001.12001.12001,282,100
Dec 05, 20231.30001.30001.15001.19001.1900785,400
Dec 04, 20231.37001.44501.20001.24001.24001,424,700
Dec 01, 20231.22001.45001.14001.34001.34001,965,100
Nov 30, 20231.20001.23001.06001.22001.22001,598,700
Nov 29, 20231.20001.30001.15001.18001.18001,231,900
Nov 28, 20231.31001.32501.12001.16001.16001,455,000
Nov 27, 20231.48001.49001.33001.34001.3400906,800
Nov 24, 20231.42001.51001.37501.49001.4900616,300
Nov 22, 20231.50001.53001.36001.43001.4300764,600
Nov 21, 20231.64001.69001.39001.47001.47001,492,500
Nov 20, 20231.62001.85001.53001.62001.62003,077,700
Nov 17, 20231.28001.66001.28001.60001.60004,285,700
Nov 16, 20231.21001.50501.17001.36001.36003,763,100
Nov 15, 20231.42001.44001.21001.27001.27002,364,800
Nov 14, 20231.39001.68001.29001.31001.31008,904,000
Nov 13, 20230.87701.68000.87701.38001.380012,043,400
Nov 10, 20230.86400.93600.60600.92300.923016,106,400
Nov 09, 20231.64001.64000.79000.85000.850024,916,700
Nov 08, 20234.04004.04003.71503.84003.8400989,600
Nov 07, 20234.29004.44504.09004.10004.1000885,600
Nov 06, 20234.67004.67204.20504.35004.35001,015,800
Nov 03, 20234.09004.80004.06004.61004.61001,519,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...