|
Closing price on 9/23/2026
|
|
| Open |
8.44 |
| High |
8.44 |
| Low |
8.35 |
| Volume |
3,500 |
| Split-adjusted Price |
8.40 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2026
|
-0.32 / -3.68%
|
8.38
|
8.45
|
8.10
|
8.38
|
8.17
|
8.38
|
62,000
|
|
|
9/4/2026
|
-0.03 / -0.34%
|
8.76
|
8.85
|
8.50
|
8.70
|
8.67
|
8.70
|
7,100
|
|
|
9/3/2026
|
-0.16 / -1.80%
|
8.37
|
8.73
|
8.37
|
8.73
|
8.62
|
8.73
|
8,900
|
|
|
8/28/2026
|
+0.38 / +4.47%
|
8.53
|
8.89
|
8.40
|
8.89
|
8.68
|
8.89
|
17,900
|
|
|
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
|
|
|