Indicators

Enviva Partners LP (NY: EVA )

0.5369 -0.0031 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.37	13.65	13.19	13.47	930,894	+0.27(+2.05%)
Jul 28, 2023	12.79	13.30	12.75	13.20	479,728	+0.53(+4.18%)
Jul 27, 2023	13.47	13.48	12.63	12.67	769,306	-0.79(-5.87%)
Jul 26, 2023	12.45	13.55	12.34	13.46	947,135	+0.95(+7.59%)
Jul 25, 2023	12.62	12.90	12.40	12.51	732,949	-0.16(-1.26%)
Jul 24, 2023	12.09	12.76	12.03	12.67	981,885	+0.56(+4.62%)
Jul 21, 2023	12.31	12.41	11.81	12.11	933,488	-0.01(-0.08%)
Jul 20, 2023	12.51	12.68	11.98	12.12	827,702	-0.42(-3.35%)
Jul 19, 2023	12.86	13.02	12.46	12.54	757,361	-0.02(-0.16%)
Jul 18, 2023	13.05	13.54	12.55	12.56	756,797	-0.37(-2.86%)
Jul 17, 2023	12.70	13.20	12.55	12.93	962,972	+0.26(+2.05%)
Jul 14, 2023	13.44	13.53	12.54	12.67	778,147	-0.66(-4.95%)
Jul 13, 2023	12.55	13.33	12.33	13.33	740,105	+0.87(+6.98%)
Jul 12, 2023	12.97	13.04	12.37	12.46	930,246	-0.18(-1.42%)
Jul 11, 2023	12.44	12.80	12.25	12.64	592,809	+0.27(+2.18%)
Jul 10, 2023	12.09	12.50	11.72	12.37	880,496	+0.36(+3.00%)
Jul 07, 2023	11.80	12.99	11.80	12.01	2,030,452	+0.17(+1.44%)
Jul 06, 2023	11.94	11.98	11.50	11.84	1,089,761	-0.27(-2.23%)
Jul 05, 2023	11.64	12.13	11.34	12.11	1,087,392	+0.29(+2.45%)

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.