|
Closing price on 8/27/2026
|
|
| Open |
8.47 |
| High |
8.51 |
| Low |
8.40 |
| Volume |
4,500 |
| Split-adjusted Price |
8.51 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2026
|
-0.01 / -0.12%
|
8.47
|
8.51
|
8.40
|
8.51
|
8.46
|
8.51
|
4,500
|
|
|
8/26/2026
|
-0.01 / -0.12%
|
8.35
|
8.52
|
8.35
|
8.52
|
8.49
|
8.52
|
7,500
|
|
|
8/25/2026
|
-0.15 / -1.73%
|
8.55
|
8.59
|
8.39
|
8.53
|
8.41
|
8.53
|
26,400
|
|
|
8/24/2026
|
-0.17 / -1.92%
|
8.72
|
8.73
|
8.68
|
8.68
|
8.69
|
8.68
|
1,900
|
|
|
8/21/2026
|
+0.45 / +5.36%
|
8.50
|
8.90
|
8.40
|
8.85
|
8.55
|
8.85
|
19,300
|
|
|
8/20/2026
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
8.40
|
8,500
|
|
|
8/19/2026
|
-0.10 / -1.19%
|
8.45
|
8.45
|
8.21
|
8.30
|
8.31
|
8.30
|
3,300
|
|
|
8/18/2026
|
-0.16 / -1.87%
|
8.25
|
8.50
|
8.25
|
8.40
|
8.33
|
8.40
|
2,700
|
|
|
8/17/2026
|
+0.19 / +2.27%
|
8.68
|
8.68
|
8.38
|
8.56
|
8.49
|
8.56
|
1,200
|
|
|
8/14/2026
|
-0.08 / -0.95%
|
8.73
|
8.73
|
8.37
|
8.37
|
8.59
|
8.37
|
300
|
|
|
8/13/2026
|
0.00 / 0.00%
|
8.53
|
8.53
|
8.45
|
8.45
|
8.47
|
8.45
|
8,900
|
|
|
8/12/2026
|
-0.28 / -3.21%
|
8.36
|
8.45
|
8.36
|
8.45
|
8.45
|
8.45
|
5,400
|
|
|
8/11/2026
|
+0.28 / +3.31%
|
8.93
|
8.93
|
8.73
|
8.73
|
8.85
|
8.73
|
1,100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.20
|
8.45
|
8.34
|
8.45
|
9,100
|
|
|
8/7/2026
|
-0.05 / -0.59%
|
8.78
|
8.78
|
8.45
|
8.45
|
8.48
|
8.45
|
3,600
|
|
|
8/6/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,100
|
|
|
8/5/2026
|
+0.05 / +0.59%
|
8.61
|
8.61
|
8.45
|
8.50
|
8.46
|
8.50
|
6,000
|
|
|
8/4/2026
|
-0.04 / -0.47%
|
8.59
|
8.59
|
8.40
|
8.45
|
8.44
|
8.45
|
6,100
|
|
|
8/3/2026
|
+0.07 / +0.83%
|
8.59
|
8.59
|
8.45
|
8.49
|
8.47
|
8.49
|
4,700
|
|
|
7/31/2026
|
-0.13 / -1.52%
|
8.86
|
8.86
|
8.32
|
8.42
|
8.43
|
8.42
|
10,400
|
|
|
7/30/2026
|
-0.01 / -0.12%
|
8.83
|
8.83
|
8.50
|
8.55
|
8.54
|
8.55
|
6,900
|
|
|
7/29/2026
|
-0.05 / -0.58%
|
8.86
|
8.86
|
8.43
|
8.56
|
8.51
|
8.56
|
12,700
|
|
|
7/28/2026
|
+0.36 / +4.36%
|
8.11
|
8.65
|
8.11
|
8.61
|
8.59
|
8.61
|
15,400
|
|
|
7/27/2026
|
-0.30 / -3.51%
|
8.35
|
8.41
|
8.21
|
8.25
|
8.35
|
8.25
|
29,200
|
|
|
7/24/2026
|
+0.12 / +1.42%
|
8.43
|
8.59
|
8.43
|
8.55
|
8.57
|
8.55
|
4,800
|
|
|
7/23/2026
|
+0.11 / +1.32%
|
8.32
|
8.43
|
8.15
|
8.43
|
8.25
|
8.43
|
27,200
|
|
|
7/22/2026
|
0.00 / 0.00%
|
8.84
|
8.88
|
8.31
|
8.32
|
8.42
|
8.32
|
12,000
|
|
|
7/21/2026
|
-0.28 / -3.26%
|
8.60
|
8.86
|
8.00
|
8.32
|
8.25
|
8.32
|
17,600
|
|
|
7/20/2026
|
+0.03 / +0.35%
|
9.06
|
9.06
|
8.60
|
8.60
|
8.81
|
8.60
|
700
|
|
|
7/17/2026
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.57
|
8.57
|
8.71
|
8.57
|
2,100
|
|
|