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)

6.860 +0.170 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
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%)
Jun 02, 2025 5.400 5.410 5.230 5.290 148,216 -0.11(-2.04%)
May 30, 2025 5.480 5.568 5.330 5.400 317,409 -0.11(-2.00%)
May 29, 2025 5.410 5.600 5.197 5.510 283,260 +0.08(+1.47%)
May 28, 2025 4.890 5.460 4.890 5.430 256,658 +0.53(+10.82%)
May 27, 2025 4.490 4.925 4.480 4.900 386,552 +0.52(+11.87%)
May 23, 2025 4.320 4.400 4.280 4.380 104,364 -0.02(-0.45%)
May 22, 2025 4.290 4.510 4.182 4.400 140,059 +0.10(+2.33%)
May 21, 2025 4.570 4.620 4.290 4.300 123,254 -0.35(-7.53%)
May 20, 2025 4.830 4.880 4.590 4.650 158,971 -0.18(-3.73%)
May 19, 2025 4.580 4.870 4.519 4.830 167,908 +0.18(+3.87%)
May 16, 2025 4.650 5.028 4.650 4.650 347,329 +0.12(+2.65%)
May 15, 2025 4.140 4.550 4.125 4.530 446,384 +0.42(+10.22%)
May 14, 2025 3.950 4.130 3.850 4.110 227,980 +0.18(+4.58%)
May 13, 2025 3.930 4.040 3.870 3.930 203,449 +0.08(+2.08%)
May 12, 2025 3.930 4.160 3.775 3.850 181,132 -0.03(-0.77%)
May 09, 2025 3.830 3.920 3.760 3.880 102,541 +0.07(+1.84%)
May 08, 2025 3.720 3.840 3.661 3.810 103,596 +0.15(+4.10%)
May 07, 2025 3.570 3.660 3.510 3.660 125,814 +0.13(+3.68%)
May 06, 2025 3.520 3.575 3.410 3.530 149,578 -0.02(-0.56%)
May 05, 2025 3.770 3.797 3.540 3.550 99,324 -0.27(-7.07%)
May 02, 2025 3.560 3.970 3.550 3.820 286,839 +0.31(+8.83%)
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.