|
Closing price on 8/4/2026
|
|
| Open |
8.59 |
| High |
8.59 |
| Low |
8.40 |
| Volume |
6,100 |
| Split-adjusted Price |
8.45 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
-0.04 / -0.47%
|
8.59
|
8.59
|
8.40
|
8.45
|
8.44
|
8.45
|
6,100
|
|
|
8/3/2026
|
+0.07 / +0.83%
|
8.59
|
8.59
|
8.45
|
8.49
|
8.47
|
8.49
|
4,700
|
|
|
7/31/2026
|
-0.13 / -1.52%
|
8.86
|
8.86
|
8.32
|
8.42
|
8.43
|
8.42
|
10,400
|
|
|
7/30/2026
|
-0.01 / -0.12%
|
8.83
|
8.83
|
8.50
|
8.55
|
8.54
|
8.55
|
6,900
|
|
|
7/29/2026
|
-0.05 / -0.58%
|
8.86
|
8.86
|
8.43
|
8.56
|
8.51
|
8.56
|
12,700
|
|
|
7/28/2026
|
+0.36 / +4.36%
|
8.11
|
8.65
|
8.11
|
8.61
|
8.59
|
8.61
|
15,400
|
|
|
7/27/2026
|
-0.30 / -3.51%
|
8.35
|
8.41
|
8.21
|
8.25
|
8.35
|
8.25
|
29,200
|
|
|
7/24/2026
|
+0.12 / +1.42%
|
8.43
|
8.59
|
8.43
|
8.55
|
8.57
|
8.55
|
4,800
|
|
|
7/23/2026
|
+0.11 / +1.32%
|
8.32
|
8.43
|
8.15
|
8.43
|
8.25
|
8.43
|
27,200
|
|
|
7/22/2026
|
0.00 / 0.00%
|
8.84
|
8.88
|
8.31
|
8.32
|
8.42
|
8.32
|
12,000
|
|
|
7/21/2026
|
-0.28 / -3.26%
|
8.60
|
8.86
|
8.00
|
8.32
|
8.25
|
8.32
|
17,600
|
|
|
7/20/2026
|
+0.03 / +0.35%
|
9.06
|
9.06
|
8.60
|
8.60
|
8.81
|
8.60
|
700
|
|
|
7/17/2026
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.57
|
8.57
|
8.71
|
8.57
|
2,100
|
|
|
7/16/2026
|
-0.17 / -1.95%
|
8.74
|
8.74
|
8.57
|
8.57
|
8.74
|
8.57
|
10,400
|
|
|
7/15/2026
|
-0.06 / -0.68%
|
8.68
|
8.79
|
8.55
|
8.74
|
8.59
|
8.74
|
21,400
|
|
|
7/14/2026
|
-0.08 / -0.90%
|
8.86
|
8.86
|
8.80
|
8.80
|
8.84
|
8.80
|
700
|
|
|
7/13/2026
|
-0.07 / -0.78%
|
8.94
|
8.94
|
8.65
|
8.88
|
8.68
|
8.88
|
4,800
|
|
|
7/10/2026
|
+0.01 / +0.11%
|
8.67
|
8.95
|
8.67
|
8.95
|
8.93
|
8.95
|
11,400
|
|
|
7/9/2026
|
-0.04 / -0.45%
|
8.97
|
8.97
|
8.63
|
8.94
|
8.65
|
8.94
|
10,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
8.97
|
8.98
|
8.80
|
8.98
|
8.96
|
8.98
|
7,400
|
|
|
7/7/2026
|
+0.03 / +0.34%
|
8.90
|
8.98
|
8.50
|
8.98
|
8.58
|
8.98
|
10,400
|
|
|
7/6/2026
|
0.00 / 0.00%
|
8.93
|
8.96
|
8.92
|
8.95
|
8.95
|
8.95
|
1,800
|
|
|
7/3/2026
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.95
|
8.95
|
9.00
|
8.95
|
5,100
|
|
|
7/2/2026
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.93
|
8.99
|
8.97
|
8.99
|
5,400
|
|
|
7/1/2026
|
+0.34 / +3.93%
|
8.97
|
9.00
|
8.60
|
9.00
|
8.89
|
9.00
|
21,900
|
|
|
6/30/2026
|
-0.44 / -4.84%
|
9.08
|
9.08
|
8.66
|
8.66
|
8.88
|
8.66
|
31,200
|
|
|
6/29/2026
|
-0.08 / -0.87%
|
9.10
|
9.12
|
9.05
|
9.10
|
9.10
|
9.10
|
1,500
|
|
|
6/26/2026
|
+0.03 / +0.33%
|
9.18
|
9.18
|
9.17
|
9.18
|
9.18
|
9.18
|
22,900
|
|
|
6/25/2026
|
0.00 / 0.00%
|
9.15
|
9.17
|
9.15
|
9.15
|
9.15
|
9.15
|
9,500
|
|
|
6/24/2026
|
+0.02 / +0.22%
|
9.13
|
9.15
|
9.13
|
9.15
|
9.15
|
9.15
|
49,700
|
|
|