Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eve Holding, Inc. Common Stock (NY:EVEX)

6.320 -0.180 (-2.77%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 6.430 6.630 6.400 6.500 385,710 -0.05(-0.76%)
Jul 30, 2025 6.600 6.840 6.470 6.550 259,118 -0.02(-0.30%)
Jul 29, 2025 6.740 6.740 6.430 6.570 298,462 -0.13(-1.94%)
Jul 28, 2025 7.000 7.000 6.400 6.700 493,153 -0.26(-3.74%)
Jul 25, 2025 7.170 7.190 6.950 6.960 355,154 -0.24(-3.33%)
Jul 24, 2025 7.300 7.440 7.130 7.200 605,602 -0.08(-1.10%)
Jul 23, 2025 6.770 7.370 6.750 7.280 860,507 +0.71(+10.81%)
Jul 22, 2025 6.440 6.620 6.220 6.570 691,735 +0.16(+2.50%)
Jul 21, 2025 6.960 7.080 6.270 6.410 702,507 -0.49(-7.10%)
Jul 18, 2025 7.380 7.470 6.890 6.900 736,387 -0.41(-5.61%)
Jul 17, 2025 7.160 7.480 7.005 7.310 850,500 +0.14(+1.95%)
Jul 16, 2025 7.120 7.360 6.980 7.170 899,209 +0.07(+0.99%)
Jul 15, 2025 6.970 7.170 6.860 7.100 417,903 +0.18(+2.60%)
Jul 14, 2025 7.070 7.100 6.600 6.920 410,802 -0.13(-1.84%)
Jul 11, 2025 7.050 7.158 6.930 7.050 186,813 -0.03(-0.42%)
Jul 10, 2025 7.010 7.095 6.740 7.080 215,299 +0.07(+1.00%)
Jul 09, 2025 7.380 7.440 6.802 7.010 544,946 -0.38(-5.14%)
Jul 08, 2025 7.610 7.699 7.290 7.390 377,501 -0.12(-1.60%)
Jul 07, 2025 7.200 7.550 7.045 7.510 401,390 +0.16(+2.18%)
Jul 03, 2025 7.470 7.680 7.090 7.350 417,579 -0.08(-1.08%)
Jul 02, 2025 6.550 7.460 6.503 7.430 548,251 +0.84(+12.75%)
Jul 01, 2025 6.770 6.841 6.429 6.590 422,288 -0.27(-3.94%)
Jun 30, 2025 7.000 7.470 6.810 6.860 758,769 +0.17(+2.54%)
Jun 27, 2025 6.190 6.690 6.175 6.690 1,246,223 +0.76(+12.82%)
Jun 26, 2025 5.430 5.960 5.430 5.930 371,150 +0.54(+10.02%)
Jun 25, 2025 5.470 5.608 5.361 5.390 179,065 -0.06(-1.10%)
Jun 24, 2025 5.590 5.696 5.420 5.450 458,233 +0.04(+0.74%)
Jun 23, 2025 5.200 5.560 5.081 5.410 619,676 +0.15(+2.85%)
Jun 20, 2025 5.410 5.500 5.180 5.260 585,397 -0.04(-0.75%)
Jun 18, 2025 5.450 5.660 5.280 5.300 484,032 -0.10(-1.85%)
Jun 17, 2025 5.750 5.750 5.370 5.400 447,859 -0.40(-6.90%)
Jun 16, 2025 5.290 5.805 5.250 5.800 465,793 +0.73(+14.40%)
Jun 13, 2025 5.400 5.445 5.000 5.070 264,240 -0.48(-8.65%)
Jun 12, 2025 5.500 5.625 5.380 5.550 154,302 +0.02(+0.36%)
Jun 11, 2025 5.500 5.660 5.420 5.530 217,388 +0.05(+0.91%)
Jun 10, 2025 5.770 5.770 5.454 5.480 159,313 -0.17(-3.01%)
Jun 09, 2025 5.840 5.990 5.452 5.650 406,173 +0.20(+3.67%)
Jun 06, 2025 5.230 5.500 5.145 5.450 202,641 +0.34(+6.65%)
Jun 05, 2025 5.130 5.210 4.980 5.110 127,075 -0.01(-0.20%)
Jun 04, 2025 5.310 5.315 5.080 5.120 107,275 -0.18(-3.40%)
Jun 03, 2025 5.300 5.345 5.100 5.300 160,569 +0.01(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.