|
Closing price on 10/19/2026
|
|
| Open |
8.42 |
| High |
8.57 |
| Low |
8.40 |
| Volume |
26,900 |
| Split-adjusted Price |
8.50 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
0.00 / 0.00%
|
8.42
|
8.57
|
8.40
|
8.50
|
8.50
|
8.50
|
26,900
|
|
|
10/16/2026
|
0.00 / 0.00%
|
8.41
|
8.50
|
8.40
|
8.50
|
8.41
|
8.50
|
4,200
|
|
|
10/15/2026
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
21,300
|
|
|
10/14/2026
|
+0.01 / +0.12%
|
8.57
|
8.57
|
8.50
|
8.51
|
8.50
|
8.51
|
8,200
|
|
|
10/13/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5,100
|
|
|
10/12/2026
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
26,600
|
|
|
10/9/2026
|
-0.01 / -0.12%
|
8.48
|
8.50
|
8.48
|
8.50
|
8.50
|
8.50
|
11,500
|
|
|
10/8/2026
|
+0.01 / +0.12%
|
8.50
|
8.57
|
7.95
|
8.51
|
8.20
|
8.51
|
9,000
|
|
|
10/7/2026
|
0.00 / 0.00%
|
8.21
|
8.57
|
8.21
|
8.50
|
8.41
|
8.50
|
7,100
|
|
|
10/6/2026
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.39
|
8.50
|
8.40
|
8.50
|
6,400
|
|
|
10/5/2026
|
+0.01 / +0.12%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
8.50
|
7,200
|
|
|
10/2/2026
|
-0.01 / -0.12%
|
8.45
|
8.49
|
8.40
|
8.49
|
8.45
|
8.49
|
8,400
|
|
|
10/1/2026
|
-0.05 / -0.58%
|
8.40
|
8.56
|
8.40
|
8.50
|
8.43
|
8.50
|
3,900
|
|
|
9/30/2026
|
+0.31 / +3.76%
|
8.48
|
8.60
|
8.30
|
8.55
|
8.50
|
8.55
|
20,600
|
|
|
9/29/2026
|
-0.18 / -2.14%
|
8.41
|
8.49
|
8.24
|
8.24
|
8.47
|
8.24
|
32,400
|
|
|
9/28/2026
|
+0.03 / +0.36%
|
8.30
|
8.50
|
8.20
|
8.42
|
8.28
|
8.42
|
2,800
|
|
|
9/25/2026
|
-0.01 / -0.12%
|
8.16
|
8.39
|
8.16
|
8.39
|
8.34
|
8.39
|
15,700
|
|
|
9/24/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|
9/23/2026
|
-0.04 / -0.47%
|
8.44
|
8.44
|
8.35
|
8.40
|
8.39
|
8.40
|
3,500
|
|
|
9/22/2026
|
+0.04 / +0.48%
|
8.38
|
8.49
|
8.30
|
8.44
|
8.40
|
8.44
|
37,700
|
|
|
9/21/2026
|
+0.12 / +1.45%
|
8.29
|
8.40
|
8.29
|
8.40
|
8.34
|
8.40
|
1,400
|
|
|
9/18/2026
|
-0.02 / -0.24%
|
8.18
|
8.38
|
8.18
|
8.28
|
8.30
|
8.28
|
24,600
|
|
|
9/17/2026
|
-0.17 / -2.01%
|
8.47
|
8.47
|
8.30
|
8.30
|
8.30
|
8.30
|
37,900
|
|
|
9/16/2026
|
+0.16 / +1.93%
|
8.60
|
8.60
|
8.32
|
8.47
|
8.35
|
8.47
|
2,900
|
|
|
9/15/2026
|
-0.01 / -0.12%
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
100
|
|
|
9/14/2026
|
0.00 / 0.00%
|
8.32
|
8.42
|
8.25
|
8.32
|
8.30
|
8.32
|
22,600
|
|
|
9/11/2026
|
-0.01 / -0.12%
|
8.30
|
8.32
|
8.30
|
8.32
|
8.32
|
8.32
|
15,000
|
|
|
9/10/2026
|
-0.02 / -0.24%
|
8.30
|
8.34
|
8.21
|
8.33
|
8.29
|
8.33
|
3,600
|
|
|
9/9/2026
|
-0.04 / -0.48%
|
8.39
|
8.40
|
8.20
|
8.35
|
8.23
|
8.35
|
11,200
|
|
|
9/8/2026
|
+0.01 / +0.12%
|
8.38
|
8.39
|
8.23
|
8.39
|
8.31
|
8.39
|
2,600
|
|
|