|
Closing price on 8/7/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.35 |
| Volume |
128,200 |
| Split-adjusted Price |
11.40 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.35
|
11.40
|
11.47
|
11.40
|
128,200
|
|
|
8/6/2025
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.65
|
11.90
|
11.74
|
11.90
|
68,700
|
|
|
8/5/2025
|
-0.05 / -0.42%
|
11.95
|
12.10
|
11.25
|
11.90
|
11.78
|
11.90
|
195,200
|
|
|
8/4/2025
|
+0.40 / +3.46%
|
11.15
|
11.95
|
11.15
|
11.95
|
11.64
|
11.95
|
424,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.20
|
11.55
|
11.49
|
11.55
|
134,600
|
|
|
7/31/2025
|
+0.15 / +1.32%
|
11.45
|
11.55
|
11.05
|
11.55
|
11.40
|
11.55
|
253,300
|
|
|
7/30/2025
|
+0.70 / +6.54%
|
10.65
|
11.40
|
10.35
|
11.40
|
11.04
|
11.40
|
404,700
|
|
|
7/29/2025
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.05
|
10.70
|
10.30
|
10.70
|
185,000
|
|
|
7/28/2025
|
+0.35 / +3.38%
|
10.35
|
10.70
|
10.00
|
10.70
|
10.40
|
10.70
|
357,000
|
|
|
7/25/2025
|
+0.20 / +1.97%
|
10.20
|
10.35
|
10.05
|
10.35
|
10.17
|
10.35
|
259,800
|
|
|
7/24/2025
|
0.00 / 0.00%
|
10.15
|
10.40
|
10.00
|
10.15
|
10.09
|
10.15
|
239,400
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.15
|
10.60
|
10.00
|
10.15
|
10.12
|
10.15
|
207,700
|
|
|
7/22/2025
|
-0.15 / -1.46%
|
10.15
|
10.40
|
10.00
|
10.15
|
10.16
|
10.15
|
113,500
|
|
|
7/21/2025
|
-0.30 / -2.83%
|
10.35
|
10.55
|
10.00
|
10.30
|
10.25
|
10.30
|
140,300
|
|
|
7/18/2025
|
-0.10 / -0.93%
|
10.65
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
96,600
|
|
|
7/17/2025
|
-0.45 / -4.04%
|
11.15
|
11.20
|
10.50
|
10.70
|
10.74
|
10.70
|
115,100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
10.85
|
11.15
|
10.70
|
11.15
|
10.91
|
11.15
|
15,300
|
|
|
7/15/2025
|
+0.15 / +1.36%
|
10.60
|
11.50
|
10.60
|
11.15
|
11.20
|
11.15
|
180,700
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.94
|
11.00
|
24,300
|
|
|
7/11/2025
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.65
|
11.00
|
10.91
|
11.00
|
51,100
|
|
|
7/10/2025
|
+0.15 / +1.40%
|
10.55
|
11.20
|
10.50
|
10.85
|
10.90
|
10.85
|
10,500
|
|
|
7/9/2025
|
-0.10 / -0.93%
|
10.35
|
11.00
|
10.35
|
10.70
|
10.77
|
10.70
|
44,600
|
|
|
7/8/2025
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.72
|
10.80
|
44,900
|
|
|
7/7/2025
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.15
|
10.60
|
10.46
|
10.60
|
46,200
|
|
|
7/4/2025
|
+0.10 / +0.95%
|
10.30
|
10.75
|
10.30
|
10.60
|
10.47
|
10.60
|
22,100
|
|
|
7/3/2025
|
-0.10 / -0.94%
|
10.15
|
10.75
|
10.15
|
10.50
|
10.47
|
10.50
|
216,000
|
|
|
7/2/2025
|
-0.05 / -0.47%
|
10.25
|
10.80
|
10.25
|
10.60
|
10.58
|
10.60
|
45,300
|
|
|
7/1/2025
|
-0.35 / -3.18%
|
10.40
|
11.00
|
10.25
|
10.65
|
10.56
|
10.65
|
162,200
|
|
|
6/30/2025
|
+0.20 / +1.85%
|
10.80
|
11.05
|
10.70
|
11.00
|
10.84
|
11.00
|
133,300
|
|
|
6/27/2025
|
+0.20 / +1.89%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.66
|
10.80
|
50,100
|
|
|