|
Closing price on 4/28/2025
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.89 |
| Volume |
31,100 |
| Split-adjusted Price |
8.52 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.03 / -0.33%
|
8.90
|
9.10
|
8.89
|
9.00
|
8.94
|
8.52
|
31,100
|
|
|
4/25/2025
|
+0.03 / +0.33%
|
9.00
|
9.09
|
8.89
|
9.03
|
9.00
|
8.55
|
98,600
|
|
|
4/24/2025
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.89
|
9.00
|
8.90
|
8.52
|
90,300
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.82
|
8.90
|
8.91
|
8.43
|
24,500
|
|
|
4/22/2025
|
+0.01 / +0.11%
|
8.72
|
9.21
|
8.67
|
8.90
|
8.82
|
8.43
|
21,200
|
|
|
4/21/2025
|
-0.35 / -3.79%
|
9.24
|
9.24
|
8.86
|
8.89
|
8.89
|
8.42
|
24,100
|
|
|
4/18/2025
|
+0.36 / +4.05%
|
9.26
|
9.26
|
8.80
|
9.24
|
8.91
|
8.75
|
97,200
|
|
|
4/17/2025
|
+0.05 / +0.57%
|
8.88
|
9.06
|
8.80
|
8.88
|
8.89
|
8.41
|
50,300
|
|
|
4/16/2025
|
-0.34 / -3.71%
|
8.72
|
9.16
|
8.70
|
8.83
|
8.78
|
8.36
|
16,000
|
|
|
4/15/2025
|
-0.08 / -0.86%
|
9.10
|
9.22
|
8.80
|
9.17
|
8.89
|
8.68
|
33,100
|
|
|
4/14/2025
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.10
|
9.25
|
9.19
|
8.76
|
2,700
|
|
|
4/11/2025
|
+0.24 / +2.69%
|
9.21
|
9.21
|
8.90
|
9.15
|
9.04
|
8.66
|
52,600
|
|
|
4/10/2025
|
+0.58 / +6.96%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.44
|
40,000
|
|
|
4/9/2025
|
-0.61 / -6.82%
|
8.34
|
8.98
|
8.32
|
8.33
|
8.41
|
7.89
|
41,500
|
|
|
4/8/2025
|
-0.67 / -6.97%
|
9.00
|
9.90
|
8.94
|
8.94
|
8.95
|
8.46
|
69,700
|
|
|
4/4/2025
|
-0.35 / -3.51%
|
9.27
|
10.35
|
9.27
|
9.61
|
9.29
|
9.10
|
102,400
|
|
|
4/3/2025
|
-0.74 / -6.92%
|
9.96
|
10.00
|
9.96
|
9.96
|
9.96
|
9.43
|
257,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.61
|
10.13
|
18,700
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.13
|
5,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.25
|
10.70
|
10.46
|
10.13
|
50,400
|
|
|
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
|
|
|