Indicators

Enviva Partners LP (NY: EVA )

0.5970 +0.0219 (+3.81%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.31	66.59	63.92	65.34	397,456	+1.03(+1.61%)
Jul 28, 2022	63.88	65.29	63.24	64.31	447,686	+1.14(+1.80%)
Jul 27, 2022	60.99	63.30	59.99	63.18	288,353	+2.74(+4.53%)
Jul 26, 2022	61.63	62.21	60.10	60.44	196,823	-0.58(-0.95%)
Jul 25, 2022	60.71	61.75	60.27	61.02	425,744	+0.82(+1.36%)
Jul 22, 2022	60.77	61.77	59.46	60.20	335,794	+0.16(+0.27%)
Jul 21, 2022	59.87	60.21	57.93	60.04	231,763	-0.45(-0.74%)
Jul 20, 2022	59.20	60.90	57.20	60.49	342,299	+1.70(+2.89%)
Jul 19, 2022	58.49	59.28	56.33	58.79	461,842	+0.78(+1.34%)
Jul 18, 2022	56.45	59.27	56.37	58.01	442,155	+2.20(+3.93%)
Jul 15, 2022	55.26	56.69	54.69	55.82	371,959	+1.76(+3.26%)
Jul 14, 2022	53.58	54.14	51.86	54.05	315,497	-0.42(-0.78%)
Jul 13, 2022	53.95	55.45	53.88	54.48	282,117	-0.10(-0.19%)
Jul 12, 2022	55.24	55.59	53.71	54.58	493,984	-1.26(-2.25%)
Jul 11, 2022	53.96	55.87	52.58	55.84	540,271	+1.75(+3.24%)
Jul 08, 2022	54.27	55.06	53.17	54.08	358,302	-0.40(-0.74%)
Jul 07, 2022	52.89	54.99	52.89	54.49	361,720	+2.23(+4.27%)
Jul 06, 2022	53.66	54.72	51.68	52.25	652,647	-1.72(-3.18%)
Jul 05, 2022	54.60	55.69	52.94	53.97	547,627	-1.39(-2.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.