|
Closing price on 3/28/2025
|
|
| Open |
10.50 |
| High |
10.85 |
| Low |
10.40 |
| Volume |
43,700 |
| Split-adjusted Price |
10.13 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
0.00 / 0.00%
|
10.50
|
10.85
|
10.40
|
10.70
|
10.51
|
10.13
|
43,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.67
|
10.13
|
4,100
|
|
|
3/26/2025
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.63
|
10.13
|
20,600
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.63
|
10.08
|
41,800
|
|
|
3/24/2025
|
-0.10 / -0.93%
|
10.60
|
10.85
|
10.60
|
10.65
|
10.65
|
10.08
|
8,400
|
|
|
3/21/2025
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.75
|
10.73
|
10.18
|
3,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.85
|
10.76
|
10.27
|
22,000
|
|
|
3/19/2025
|
+0.05 / +0.46%
|
10.70
|
11.00
|
10.70
|
10.85
|
10.73
|
10.27
|
12,500
|
|
|
3/18/2025
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.75
|
10.80
|
10.75
|
10.23
|
24,200
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.74
|
10.27
|
12,900
|
|
|
3/14/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.60
|
10.85
|
10.70
|
10.27
|
19,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.75
|
10.90
|
10.80
|
10.32
|
8,800
|
|
|
3/12/2025
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.82
|
10.32
|
33,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.85
|
10.95
|
10.90
|
10.37
|
8,900
|
|
|
3/10/2025
|
+0.20 / +1.86%
|
10.75
|
11.00
|
10.75
|
10.95
|
10.84
|
10.37
|
16,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.65
|
10.75
|
10.68
|
10.18
|
11,800
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.65
|
10.75
|
10.66
|
10.18
|
15,300
|
|
|
3/5/2025
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.76
|
10.18
|
37,100
|
|
|
3/4/2025
|
-0.15 / -1.37%
|
10.85
|
10.95
|
10.65
|
10.80
|
10.77
|
10.23
|
39,300
|
|
|
3/3/2025
|
-0.05 / -0.45%
|
10.75
|
11.00
|
10.75
|
10.95
|
10.82
|
10.37
|
2,300
|
|
|
2/28/2025
|
+0.35 / +3.29%
|
10.65
|
11.10
|
10.65
|
11.00
|
10.88
|
10.41
|
71,800
|
|
|
2/27/2025
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.70
|
10.08
|
21,500
|
|
|
2/26/2025
|
-0.20 / -1.83%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.74
|
10.13
|
37,100
|
|
|
2/25/2025
|
-0.10 / -0.91%
|
10.55
|
10.90
|
10.55
|
10.90
|
10.79
|
10.32
|
7,900
|
|
|
2/24/2025
|
-0.10 / -0.90%
|
10.55
|
11.10
|
10.55
|
11.00
|
10.79
|
10.41
|
12,100
|
|
|
2/21/2025
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.02
|
10.51
|
21,000
|
|
|
2/20/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.84
|
10.32
|
25,800
|
|
|
2/19/2025
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.75
|
11.00
|
10.84
|
10.41
|
64,800
|
|
|
2/18/2025
|
-0.05 / -0.45%
|
10.75
|
11.00
|
10.75
|
10.95
|
10.90
|
10.37
|
46,000
|
|
|
2/17/2025
|
+0.25 / +2.33%
|
10.75
|
11.15
|
10.75
|
11.00
|
10.91
|
10.41
|
108,800
|
|
|