Enviva Partners LP (EVA) Historical Stock Data

0.42 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EVA is down -0.93% a day on average. There have been 14 days where Enviva Partners LP closed green and 16 days where EVA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-03	0.41	0.42	↑$0.01 (1.28%)	0.41	0.42	135.48K
2024-10-02	0.41	0.41	↑$0.00 (0.17%)	0.41	0.41	93.16K
2024-10-01	0.41	0.40	↓$0.00 (-0.94%)	0.39	0.41	97.75K
2024-09-30	0.41	0.40	↓$0.01 (-2.22%)	0.40	0.41	164.34K
2024-09-27	0.41	0.40	↓$0.01 (-2.66%)	0.40	0.43	317.14K
2024-09-26	0.39	0.41	↑$0.02 (4.56%)	0.39	0.41	69.42K
2024-09-25	0.42	0.39	↓$0.02 (-5.86%)	0.39	0.42	227.16K
2024-09-24	0.40	0.40	↓$0.01 (-1.49%)	0.39	0.43	296.43K
2024-09-23	0.36	0.39	↑$0.03 (7.99%)	0.36	0.42	431.10K
2024-09-20	0.40	0.37	↓$0.03 (-7.80%)	0.37	0.42	439.23K
2024-09-19	0.43	0.40	↓$0.03 (-5.91%)	0.40	0.44	0.92M
2024-09-18	0.42	0.42	↑$0.00 (0.00%)	0.41	0.48	599.66K
2024-09-17	0.40	0.40	↓$0.00 (-0.25%)	0.40	0.44	202.73K
2024-09-16	0.40	0.41	↑$0.01 (3.07%)	0.40	0.42	204.43K
2024-09-13	0.41	0.40	↓$0.01 (-2.46%)	0.40	0.42	628.35K
2024-09-12	0.40	0.41	↑$0.01 (1.28%)	0.40	0.42	607.06K
2024-09-11	0.42	0.41	↓$0.01 (-3.26%)	0.40	0.43	383.31K
2024-09-10	0.41	0.42	↑$0.01 (2.36%)	0.41	0.44	234.70K
2024-09-09	0.44	0.42	↓$0.02 (-3.86%)	0.42	0.45	323.95K
2024-09-06	0.44	0.42	↓$0.02 (-4.77%)	0.41	0.46	663.42K
2024-09-05	0.47	0.44	↓$0.03 (-7.38%)	0.44	0.48	437.72K
2024-09-04	0.51	0.49	↓$0.02 (-4.27%)	0.47	0.51	336.39K
2024-09-03	0.53	0.49	↓$0.04 (-6.75%)	0.49	0.54	434.99K
2024-08-30	0.52	0.53	↑$0.00 (0.73%)	0.52	0.54	165.93K
2024-08-29	0.51	0.49	↓$0.02 (-4.10%)	0.49	0.54	287.53K
2024-08-28	0.51	0.53	↑$0.02 (4.47%)	0.51	0.54	196.64K
2024-08-27	0.51	0.52	↑$0.01 (2.55%)	0.50	0.54	431.18K
2024-08-26	0.51	0.51	↑$0.00 (0.37%)	0.51	0.54	167.16K
2024-08-23	0.50	0.51	↑$0.01 (1.97%)	0.50	0.52	127.29K
2024-08-21	0.48	0.51	↑$0.03 (5.23%)	0.48	0.53	246.12K