|
Closing price on 8/29/2025
|
|
| Open |
10.50 |
| High |
10.85 |
| Low |
10.50 |
| Volume |
19,100 |
| Split-adjusted Price |
10.75 |
There is no data on 8/30/2025. Display data on 8/29/2025 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
0.00 / 0.00%
|
10.50
|
10.85
|
10.50
|
10.75
|
10.77
|
10.75
|
19,100
|
|
|
8/28/2025
|
+0.40 / +3.86%
|
10.35
|
10.75
|
10.35
|
10.75
|
10.56
|
10.75
|
15,800
|
|
|
8/27/2025
|
-0.05 / -0.48%
|
10.40
|
10.70
|
10.35
|
10.35
|
10.42
|
10.35
|
34,200
|
|
|
8/26/2025
|
0.00 / 0.00%
|
10.10
|
10.75
|
10.10
|
10.40
|
10.37
|
10.40
|
16,900
|
|
|
8/25/2025
|
-0.40 / -3.70%
|
10.65
|
10.90
|
10.05
|
10.40
|
10.40
|
10.40
|
40,900
|
|
|
8/22/2025
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.64
|
10.80
|
27,300
|
|
|
8/21/2025
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.75
|
10.90
|
10.80
|
10.90
|
6,000
|
|
|
8/20/2025
|
-0.20 / -1.82%
|
11.00
|
11.05
|
10.50
|
10.80
|
10.77
|
10.80
|
83,200
|
|
|
8/19/2025
|
-0.25 / -2.22%
|
11.05
|
11.20
|
11.00
|
11.00
|
11.07
|
11.00
|
113,900
|
|
|
8/18/2025
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.15
|
11.25
|
11.23
|
11.25
|
36,300
|
|
|
8/15/2025
|
-0.15 / -1.31%
|
11.35
|
11.65
|
11.20
|
11.30
|
11.34
|
11.30
|
112,100
|
|
|
8/14/2025
|
+0.30 / +2.69%
|
11.15
|
11.60
|
11.10
|
11.45
|
11.37
|
11.45
|
255,300
|
|
|
8/13/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.85
|
11.15
|
11.00
|
11.15
|
105,800
|
|
|
8/12/2025
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.10
|
11.15
|
11.16
|
11.15
|
90,900
|
|
|
8/11/2025
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.10
|
11.15
|
11.17
|
11.15
|
38,700
|
|
|
8/8/2025
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.20
|
11.30
|
11.31
|
11.30
|
111,700
|
|
|
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
|
|
|