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 (%)
Jan 31, 2023	44.05	45.01	43.97	44.58	846,933	+0.64(+1.45%)
Jan 30, 2023	44.84	44.97	43.76	43.94	487,151	-1.19(-2.63%)
Jan 27, 2023	44.54	45.81	44.49	45.13	298,468	+0.45(+1.01%)
Jan 26, 2023	46.21	46.21	44.38	44.68	371,044	-1.01(-2.21%)
Jan 25, 2023	45.09	46.67	43.98	45.69	323,072	+0.24(+0.52%)
Jan 24, 2023	45.57	45.88	44.33	45.45	270,508	+0.40(+0.89%)
Jan 23, 2023	45.96	46.23	44.91	45.05	336,822	-0.48(-1.06%)
Jan 20, 2023	43.42	45.54	43.14	45.53	477,060	+2.12(+4.88%)
Jan 19, 2023	46.94	47.55	42.74	43.42	1,020,956	-3.91(-8.26%)
Jan 18, 2023	49.91	50.97	47.08	47.33	530,979	-1.88(-3.82%)
Jan 17, 2023	50.12	50.47	49.03	49.21	563,420	-0.92(-1.84%)
Jan 13, 2023	49.54	50.56	48.84	50.13	344,429	+0.39(+0.79%)
Jan 12, 2023	47.05	49.83	46.81	49.74	641,669	+3.05(+6.53%)
Jan 11, 2023	45.35	46.72	45.27	46.69	413,977	+1.36(+3.01%)
Jan 10, 2023	45.60	46.13	44.35	45.33	464,512	-0.55(-1.20%)
Jan 09, 2023	46.95	47.39	45.88	45.88	562,978	-0.75(-1.60%)
Jan 06, 2023	46.02	47.66	44.35	46.62	602,153	+0.90(+1.97%)
Jan 05, 2023	48.52	48.79	45.64	45.72	602,413	-2.97(-6.10%)
Jan 04, 2023	47.35	48.89	47.31	48.69	399,837	+1.29(+2.73%)

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.