Eve Holding, Inc. (EVEX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.58 | 5.58 | 5.39 | 5.41 | 5.41 | 16,148 |
| May 02, 2024 | 5.36 | 5.58 | 5.27 | 5.48 | 5.48 | 50,900 |
| May 01, 2024 | 5.37 | 5.39 | 5.08 | 5.28 | 5.28 | 34,900 |
| Apr 30, 2024 | 5.42 | 5.45 | 5.35 | 5.39 | 5.39 | 31,800 |
| Apr 29, 2024 | 5.38 | 5.58 | 5.38 | 5.45 | 5.45 | 54,200 |
| Apr 26, 2024 | 5.07 | 5.55 | 5.00 | 5.36 | 5.36 | 103,000 |
| Apr 25, 2024 | 4.92 | 5.04 | 4.91 | 5.01 | 5.01 | 66,100 |
| Apr 24, 2024 | 5.00 | 5.02 | 4.86 | 4.96 | 4.96 | 115,800 |
| Apr 23, 2024 | 5.09 | 5.20 | 4.90 | 5.04 | 5.04 | 61,300 |
| Apr 22, 2024 | 5.27 | 5.27 | 5.00 | 5.15 | 5.15 | 45,200 |
| Apr 19, 2024 | 5.25 | 5.33 | 5.19 | 5.30 | 5.30 | 56,300 |
| Apr 18, 2024 | 5.17 | 5.32 | 5.17 | 5.28 | 5.28 | 32,800 |
| Apr 17, 2024 | 5.12 | 5.29 | 4.99 | 5.18 | 5.18 | 23,300 |
| Apr 16, 2024 | 4.96 | 5.12 | 4.93 | 5.12 | 5.12 | 63,400 |
| Apr 15, 2024 | 5.20 | 5.21 | 4.83 | 4.95 | 4.95 | 112,800 |
| Apr 12, 2024 | 5.33 | 5.33 | 5.11 | 5.13 | 5.13 | 26,500 |
| Apr 11, 2024 | 5.22 | 5.34 | 5.22 | 5.33 | 5.33 | 28,300 |
| Apr 10, 2024 | 5.38 | 5.53 | 5.22 | 5.27 | 5.27 | 69,800 |
| Apr 09, 2024 | 5.74 | 5.89 | 5.50 | 5.50 | 5.50 | 35,400 |
| Apr 08, 2024 | 5.37 | 5.81 | 5.30 | 5.72 | 5.72 | 101,300 |
| Apr 05, 2024 | 5.36 | 5.51 | 5.26 | 5.40 | 5.40 | 21,800 |
| Apr 04, 2024 | 5.55 | 5.55 | 5.35 | 5.41 | 5.41 | 32,200 |
| Apr 03, 2024 | 5.15 | 5.66 | 5.13 | 5.52 | 5.52 | 56,100 |
| Apr 02, 2024 | 5.24 | 5.24 | 4.99 | 5.15 | 5.15 | 44,400 |
| Apr 01, 2024 | 5.34 | 5.40 | 5.24 | 5.29 | 5.29 | 33,900 |
| Mar 28, 2024 | 5.45 | 5.53 | 5.08 | 5.40 | 5.40 | 29,600 |
| Mar 27, 2024 | 4.99 | 5.49 | 4.99 | 5.48 | 5.48 | 31,900 |
| Mar 26, 2024 | 5.00 | 5.06 | 4.81 | 4.96 | 4.96 | 33,900 |
| Mar 25, 2024 | 5.43 | 5.45 | 4.85 | 4.96 | 4.96 | 69,300 |
| Mar 22, 2024 | 5.53 | 5.53 | 5.36 | 5.40 | 5.40 | 26,500 |
| Mar 21, 2024 | 5.50 | 5.59 | 5.43 | 5.55 | 5.55 | 35,000 |
| Mar 20, 2024 | 5.46 | 5.60 | 5.28 | 5.50 | 5.50 | 43,400 |
| Mar 19, 2024 | 5.45 | 5.47 | 5.36 | 5.40 | 5.40 | 33,200 |
| Mar 18, 2024 | 5.44 | 5.50 | 5.39 | 5.43 | 5.43 | 48,500 |
| Mar 15, 2024 | 5.10 | 5.43 | 5.10 | 5.43 | 5.43 | 229,100 |
| Mar 14, 2024 | 5.23 | 5.23 | 5.10 | 5.18 | 5.18 | 45,500 |
| Mar 13, 2024 | 5.29 | 5.40 | 5.15 | 5.22 | 5.22 | 42,600 |
| Mar 12, 2024 | 5.23 | 5.39 | 5.23 | 5.30 | 5.30 | 23,000 |
| Mar 11, 2024 | 5.43 | 5.49 | 5.20 | 5.21 | 5.21 | 21,000 |
| Mar 08, 2024 | 5.27 | 5.44 | 5.26 | 5.43 | 5.43 | 38,400 |
| Mar 07, 2024 | 5.41 | 5.57 | 5.12 | 5.17 | 5.17 | 82,100 |
| Mar 06, 2024 | 5.30 | 5.40 | 5.23 | 5.36 | 5.36 | 32,700 |
| Mar 05, 2024 | 5.29 | 5.30 | 5.17 | 5.23 | 5.23 | 40,700 |
| Mar 04, 2024 | 5.43 | 5.45 | 5.23 | 5.30 | 5.30 | 30,100 |
| Mar 01, 2024 | 5.47 | 5.55 | 5.39 | 5.44 | 5.44 | 40,900 |
| Feb 29, 2024 | 5.67 | 5.78 | 5.52 | 5.55 | 5.55 | 47,500 |
| Feb 28, 2024 | 5.59 | 5.68 | 5.56 | 5.57 | 5.57 | 15,600 |
| Feb 27, 2024 | 5.79 | 5.89 | 5.66 | 5.68 | 5.68 | 20,500 |
| Feb 26, 2024 | 5.74 | 6.00 | 5.70 | 5.79 | 5.79 | 35,300 |
| Feb 23, 2024 | 5.57 | 5.84 | 5.56 | 5.75 | 5.75 | 24,200 |
| Feb 22, 2024 | 5.84 | 5.93 | 5.56 | 5.63 | 5.63 | 48,400 |
| Feb 21, 2024 | 5.89 | 5.89 | 5.77 | 5.83 | 5.83 | 29,300 |
| Feb 20, 2024 | 6.01 | 6.08 | 5.82 | 5.84 | 5.84 | 40,400 |
| Feb 16, 2024 | 6.20 | 6.20 | 6.03 | 6.05 | 6.05 | 49,200 |
| Feb 15, 2024 | 6.34 | 6.37 | 6.08 | 6.18 | 6.18 | 55,800 |
| Feb 14, 2024 | 6.32 | 6.50 | 6.15 | 6.42 | 6.42 | 32,300 |
| Feb 13, 2024 | 6.50 | 6.61 | 5.96 | 6.21 | 6.21 | 59,900 |
| Feb 12, 2024 | 6.38 | 6.89 | 6.34 | 6.64 | 6.64 | 57,600 |
| Feb 09, 2024 | 6.36 | 6.51 | 6.36 | 6.38 | 6.38 | 27,100 |
| Feb 08, 2024 | 6.32 | 6.43 | 6.21 | 6.39 | 6.39 | 30,300 |
| Feb 07, 2024 | 6.29 | 6.37 | 6.29 | 6.33 | 6.33 | 26,700 |
| Feb 06, 2024 | 6.10 | 6.37 | 6.10 | 6.32 | 6.32 | 55,300 |
| Feb 05, 2024 | 6.25 | 6.25 | 6.06 | 6.11 | 6.11 | 41,500 |
| Feb 02, 2024 | 5.86 | 6.26 | 5.86 | 6.23 | 6.23 | 38,700 |
| Feb 01, 2024 | 6.22 | 6.34 | 5.81 | 5.88 | 5.88 | 48,000 |
| Jan 31, 2024 | 6.71 | 6.81 | 6.15 | 6.20 | 6.20 | 45,500 |
| Jan 30, 2024 | 6.70 | 6.76 | 6.66 | 6.67 | 6.67 | 15,100 |
| Jan 29, 2024 | 6.63 | 6.75 | 6.56 | 6.72 | 6.72 | 24,800 |
| Jan 26, 2024 | 6.63 | 6.65 | 6.54 | 6.62 | 6.62 | 23,800 |
| Jan 25, 2024 | 6.87 | 6.87 | 6.55 | 6.57 | 6.57 | 36,700 |
| Jan 24, 2024 | 7.03 | 7.03 | 6.71 | 6.79 | 6.79 | 38,700 |
| Jan 23, 2024 | 7.00 | 7.08 | 6.87 | 6.98 | 6.98 | 27,600 |
| Jan 22, 2024 | 6.76 | 6.98 | 6.67 | 6.90 | 6.90 | 38,400 |
| Jan 19, 2024 | 6.70 | 6.80 | 6.58 | 6.77 | 6.77 | 43,900 |
| Jan 18, 2024 | 6.64 | 6.82 | 6.53 | 6.73 | 6.73 | 60,000 |
| Jan 17, 2024 | 6.72 | 6.72 | 6.47 | 6.68 | 6.68 | 39,900 |
| Jan 16, 2024 | 6.98 | 6.99 | 6.68 | 6.85 | 6.85 | 41,400 |
| Jan 12, 2024 | 7.13 | 7.14 | 6.96 | 7.05 | 7.05 | 40,100 |
| Jan 11, 2024 | 7.17 | 7.17 | 6.84 | 7.01 | 7.01 | 53,300 |
| Jan 10, 2024 | 7.14 | 7.14 | 6.91 | 7.09 | 7.09 | 43,600 |
| Jan 09, 2024 | 7.15 | 7.19 | 7.05 | 7.16 | 7.16 | 46,900 |
| Jan 08, 2024 | 7.27 | 7.30 | 7.19 | 7.30 | 7.30 | 36,600 |
| Jan 05, 2024 | 7.33 | 7.37 | 7.15 | 7.28 | 7.28 | 52,400 |
| Jan 04, 2024 | 7.37 | 7.49 | 7.24 | 7.38 | 7.38 | 86,700 |
| Jan 03, 2024 | 7.31 | 7.39 | 7.15 | 7.30 | 7.30 | 60,200 |
| Jan 02, 2024 | 7.24 | 7.48 | 7.21 | 7.30 | 7.30 | 26,900 |
| Dec 29, 2023 | 7.38 | 7.49 | 7.25 | 7.32 | 7.32 | 35,900 |
| Dec 28, 2023 | 7.45 | 7.54 | 7.40 | 7.43 | 7.43 | 44,400 |
| Dec 27, 2023 | 7.13 | 7.50 | 7.04 | 7.41 | 7.41 | 70,900 |
| Dec 26, 2023 | 7.40 | 7.52 | 6.98 | 7.12 | 7.12 | 122,300 |
| Dec 22, 2023 | 7.47 | 7.57 | 7.22 | 7.36 | 7.36 | 64,900 |
| Dec 21, 2023 | 7.18 | 7.52 | 7.00 | 7.38 | 7.38 | 109,300 |
| Dec 20, 2023 | 7.29 | 7.47 | 6.98 | 7.10 | 7.10 | 97,200 |
| Dec 19, 2023 | 7.20 | 7.29 | 7.03 | 7.27 | 7.27 | 48,400 |
| Dec 18, 2023 | 7.09 | 7.28 | 6.94 | 7.18 | 7.18 | 72,500 |
| Dec 15, 2023 | 6.92 | 7.20 | 6.91 | 7.03 | 7.03 | 165,300 |
| Dec 14, 2023 | 7.51 | 7.56 | 6.87 | 6.90 | 6.90 | 111,600 |
| Dec 13, 2023 | 6.97 | 7.37 | 6.93 | 7.33 | 7.33 | 140,800 |
| Dec 12, 2023 | 6.97 | 7.10 | 6.89 | 6.96 | 6.96 | 36,800 |
| Dec 11, 2023 | 6.94 | 7.03 | 6.83 | 6.94 | 6.94 | 51,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.