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 (%)
Apr 26, 2024	0.5007	0.6173	0.5007	0.5369	1,970,052	-0.00(-0.57%)
Apr 25, 2024	0.4500	0.6285	0.4400	0.5400	7,527,988	+0.09(+20.03%)
Apr 24, 2024	0.3800	0.4500	0.3800	0.4499	1,151,968	+0.05(+13.64%)
Apr 23, 2024	0.4100	0.4134	0.3810	0.3959	547,167	+0.02(+4.21%)
Apr 22, 2024	0.3900	0.3900	0.3553	0.3799	707,131	+0.02(+6.98%)
Apr 19, 2024	0.4050	0.4050	0.3550	0.3551	865,935	-0.04(-10.10%)
Apr 18, 2024	0.4100	0.4178	0.3950	0.3950	305,294	-0.01(-3.64%)
Apr 17, 2024	0.4064	0.4240	0.4000	0.4099	365,535	+0.01(+2.45%)
Apr 16, 2024	0.4190	0.4190	0.3906	0.4001	421,743	-0.01(-1.67%)
Apr 15, 2024	0.4300	0.4300	0.3860	0.4069	831,105	-0.00(-0.10%)
Apr 12, 2024	0.4268	0.4268	0.4073	0.4073	446,408	-0.01(-2.11%)
Apr 11, 2024	0.4260	0.4260	0.4000	0.4161	609,955	+0.01(+1.49%)
Apr 10, 2024	0.4261	0.4291	0.4100	0.4100	471,443	-0.02(-3.78%)
Apr 09, 2024	0.4100	0.4451	0.4100	0.4261	930,928	+0.02(+3.93%)
Apr 08, 2024	0.4294	0.4299	0.4100	0.4100	467,379	+0.00(+0.00%)
Apr 05, 2024	0.4290	0.4300	0.4052	0.4100	438,594	+0.01(+2.50%)
Apr 04, 2024	0.4300	0.4402	0.4000	0.4000	792,310	-0.03(-6.98%)
Apr 03, 2024	0.4499	0.4500	0.4029	0.4300	560,844	+0.02(+3.84%)
Apr 02, 2024	0.4500	0.4602	0.4141	0.4141	1,265,154	-0.02(-3.94%)

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.