Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Enviva Inc (EVA)
Enviva Inc (EVA) Historical

EVA Enviva Inc

0.60

-0.0476 (-7.35%)

May 16 2024 - Closed

Delayed by 15 minutes

EVA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.58	-0.0676	-10.44%	0.635	0.6471	0.58	743,858
May 15 2024	0.6476	0.0577	9.78%	0.59	0.6699	0.59	1,545,553
May 14 2024	0.5899	0.0264	4.69%	0.5437	0.60	0.5437	721,191
May 13 2024	0.5635	-0.0055	-0.97%	0.60	0.60	0.5555	737,400
May 10 2024	0.569	0.0408	7.72%	0.5656	0.6071	0.54	1,411,578
May 09 2024	0.5282	-0.004	-0.75%	0.54	0.56	0.5162	701,262
May 08 2024	0.5322	0.0002	0.04%	0.5251	0.548	0.5156	490,806
May 07 2024	0.532	-0.0015	-0.28%	0.54	0.58	0.525	341,379
May 06 2024	0.5335	0.0238	4.67%	0.508	0.56	0.505	645,498
May 03 2024	0.5097	-0.0053	-1.03%	0.54	0.55	0.5097	686,543
May 02 2024	0.515	-0.0148	-2.79%	0.5229	0.542751	0.506	375,855
May 01 2024	0.5298	0.0195	3.82%	0.485	0.5654	0.485	497,098
Apr 30 2024	0.5103	-0.0047	-0.91%	0.52	0.559	0.4602	841,817
Apr 29 2024	0.515	-0.0219	-4.08%	0.55	0.5793	0.50	852,487
Apr 26 2024	0.5369	-0.0031	-0.57%	0.5007	0.617299	0.5007	1,970,000
Apr 25 2024	0.54	0.0901	20.03%	0.447	0.6285	0.440001	7,498,175
Apr 24 2024	0.4499	0.054	13.64%	0.38	0.45	0.38	1,151,612
Apr 23 2024	0.3959	0.016	4.21%	0.3806	0.4134	0.3806	546,862
Apr 22 2024	0.3799	0.0248	6.98%	0.39	0.39	0.3553	706,567
Apr 19 2024	0.3551	-0.0399	-10.10%	0.405	0.405	0.355	860,793
Apr 18 2024	0.395	-0.0149	-3.64%	0.41	0.4179	0.395	305,137
Apr 17 2024	0.4099	0.0098	2.45%	0.4064	0.424	0.40	364,445
Apr 16 2024	0.4001	-0.0068	-1.67%	0.4032	0.4069	0.3906	378,323
Apr 15 2024	0.4069	-0.0004	-0.10%	0.4154	0.43	0.386	831,059
Apr 12 2024	0.4073	-0.0088	-2.11%	0.4268	0.4268	0.4073	445,346
Apr 11 2024	0.4161	0.0061	1.49%	0.426	0.426	0.40	609,850
Apr 10 2024	0.41	-0.0161	-3.78%	0.42	0.4291	0.41	427,930
Apr 09 2024	0.4261	0.0161	3.93%	0.41	0.445099	0.41	930,407
Apr 08 2024	0.41	0.00	0.00%	0.4294	0.4299	0.41	464,028
Apr 05 2024	0.41	0.01	2.50%	0.429	0.43	0.4052	432,859
Apr 04 2024	0.40	-0.03	-6.98%	0.43	0.4402	0.40	789,141
Apr 03 2024	0.43	0.0159	3.84%	0.4499	0.45	0.4029	557,253
Apr 02 2024	0.4141	-0.017	-3.94%	0.4499	0.4602	0.4141	1,199,050
Apr 01 2024	0.4311	-0.009	-2.04%	0.45	0.4599	0.416	1,003,523
Mar 28 2024	0.4401	0.0198	4.71%	0.4295	0.4594	0.4295	1,592,900
Mar 27 2024	0.4203	0.0319	8.21%	0.3901	0.4578	0.381	1,800,990
Mar 26 2024	0.3884	-0.0316	-7.52%	0.3807	0.445	0.3448	1,707,188
Mar 25 2024	0.42	-0.0149	-3.43%	0.4399	0.4499	0.3993	1,625,644
Mar 22 2024	0.4349	-0.025	-5.44%	0.4415	0.488	0.4295	1,789,064
Mar 21 2024	0.4599	0.0301	7.00%	0.456	0.473809	0.4411	1,740,331
Mar 20 2024	0.4298	-0.0202	-4.49%	0.43	0.5199	0.4219	3,758,176
Mar 19 2024	0.45	0.0334	8.02%	0.4175	0.49	0.386	3,402,822
Mar 18 2024	0.4166	0.0009	0.22%	0.44	0.4441	0.40	2,499,973
Mar 15 2024	0.4157	-0.0802	-16.17%	0.47	0.529	0.3901	6,549,854
Mar 14 2024	0.4959	0.1078	27.78%	0.35	0.55	0.3251	11,337,087
Mar 13 2024	0.3881	-0.2125	-35.38%	0.6397	0.84	0.3251	20,654,370
Mar 12 2024	0.6006	-0.0646	-9.71%	0.6661	0.68	0.55	2,700,118
Mar 11 2024	0.6652	-0.0842	-11.24%	0.77	0.7777	0.6551	3,017,600
Mar 08 2024	0.7494	0.0653	9.55%	0.73	0.93	0.7233	5,380,674
Mar 07 2024	0.6841	-0.258	-27.39%	0.9532	1.04	0.6557	7,953,217
Mar 06 2024	0.9421	0.2012	27.16%	0.932	1.23	0.89	22,980,960
Mar 05 2024	0.7409	0.2209	42.48%	0.5512	0.81	0.5512	13,352,416
Mar 04 2024	0.52	0.1101	26.86%	0.44	0.66	0.44	9,972,436
Mar 01 2024	0.4099	0.0102	2.55%	0.4234	0.4478	0.40	1,743,308
Feb 29 2024	0.3997	-0.0053	-1.31%	0.42	0.4482	0.39	2,187,980
Feb 28 2024	0.405	0.0153	3.93%	0.3999	0.50	0.3837	3,612,537
Feb 27 2024	0.3897	0.0728	22.97%	0.3166	0.40	0.3166	2,464,690
Feb 26 2024	0.3169	0.0069	2.23%	0.33	0.345	0.307	1,141,089
Feb 23 2024	0.31	-0.0124	-3.85%	0.324	0.3385	0.31	1,156,243
Feb 22 2024	0.3224	-0.002	-0.62%	0.3293	0.344	0.31	1,165,531
Feb 21 2024	0.3244	-0.0479	-12.87%	0.3401	0.3504	0.30	2,101,900
Feb 20 2024	0.3723	0.0453	13.85%	0.3813	0.47	0.340107	9,330,218

Societe Generale Societe...

Delayed Upgrade Clock