Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enviva Partners LP (NY: EVA )

0.5282 -0.0040 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 0.5400 0.5600 0.5162 0.5282 701,262 -0.00(-0.75%)
May 08, 2024 0.5300 0.5480 0.5156 0.5322 491,455 +0.00(+0.04%)
May 07, 2024 0.5400 0.5800 0.5250 0.5320 342,996 -0.00(-0.28%)
May 06, 2024 0.5080 0.5600 0.5050 0.5335 646,591 +0.02(+4.67%)
May 03, 2024 0.5400 0.5500 0.5097 0.5097 688,540 -0.01(-1.03%)
May 02, 2024 0.5229 0.5428 0.5060 0.5150 376,245 -0.01(-2.79%)
May 01, 2024 0.4850 0.5654 0.4850 0.5298 497,534 +0.02(+3.82%)
Apr 30, 2024 0.5200 0.5590 0.4602 0.5103 846,231 -0.00(-0.91%)
Apr 29, 2024 0.5500 0.5793 0.5000 0.5150 853,449 -0.02(-4.08%)
Apr 26, 2024 0.5007 0.6173 0.5007 0.5369 1,975,331 -0.00(-0.57%)
Apr 25, 2024 0.4500 0.6285 0.4400 0.5400 7,527,988 +0.09(+20.03%)
Apr 24, 2024 0.3800 0.4500 0.3800 0.4499 1,151,968 +0.05(+13.64%)
Apr 23, 2024 0.4100 0.4134 0.3810 0.3959 547,167 +0.02(+4.21%)
Apr 22, 2024 0.3900 0.3900 0.3553 0.3799 707,131 +0.02(+6.98%)
Apr 19, 2024 0.4050 0.4050 0.3550 0.3551 865,935 -0.04(-10.10%)
Apr 18, 2024 0.4100 0.4178 0.3950 0.3950 305,294 -0.01(-3.64%)
Apr 17, 2024 0.4064 0.4240 0.4000 0.4099 365,535 +0.01(+2.45%)
Apr 16, 2024 0.4190 0.4190 0.3906 0.4001 421,743 -0.01(-1.67%)
Apr 15, 2024 0.4300 0.4300 0.3860 0.4069 831,105 -0.00(-0.10%)
Apr 12, 2024 0.4268 0.4268 0.4073 0.4073 446,408 -0.01(-2.11%)
Apr 11, 2024 0.4260 0.4260 0.4000 0.4161 609,955 +0.01(+1.49%)
Apr 10, 2024 0.4261 0.4291 0.4100 0.4100 471,443 -0.02(-3.78%)
Apr 09, 2024 0.4100 0.4451 0.4100 0.4261 930,928 +0.02(+3.93%)
Apr 08, 2024 0.4294 0.4299 0.4100 0.4100 467,379 +0.00(+0.00%)
Apr 05, 2024 0.4290 0.4300 0.4052 0.4100 438,594 +0.01(+2.50%)
Apr 04, 2024 0.4300 0.4402 0.4000 0.4000 792,310 -0.03(-6.98%)
Apr 03, 2024 0.4499 0.4500 0.4029 0.4300 560,844 +0.02(+3.84%)
Apr 02, 2024 0.4500 0.4602 0.4141 0.4141 1,265,154 -0.02(-3.94%)
Apr 01, 2024 0.4500 0.4599 0.4160 0.4311 1,003,616 -0.01(-2.04%)
Mar 28, 2024 0.4295 0.4500 0.4500 0.4401 1,600,543 +0.02(+4.71%)
Mar 27, 2024 0.3900 0.4578 0.3810 0.4203 1,801,468 +0.03(+8.21%)
Mar 26, 2024 0.3807 0.4450 0.3448 0.3884 1,716,172 -0.03(-7.52%)
Mar 25, 2024 0.4399 0.4499 0.3993 0.4200 1,626,369 -0.01(-3.43%)
Mar 22, 2024 0.4415 0.4880 0.4295 0.4349 1,792,259 -0.02(-5.44%)
Mar 21, 2024 0.4560 0.4738 0.4411 0.4599 1,744,537 +0.03(+7.00%)
Mar 20, 2024 0.4300 0.5199 0.4219 0.4298 3,760,229 -0.02(-4.49%)
Mar 19, 2024 0.4175 0.4900 0.3860 0.4500 3,408,238 +0.03(+8.02%)
Mar 18, 2024 0.4400 0.4441 0.4000 0.4166 2,503,671 +0.00(+0.22%)
Mar 15, 2024 0.4700 0.5290 0.3901 0.4157 7,501,014 -0.08(-16.17%)
Mar 14, 2024 0.3500 0.5500 0.3251 0.4959 11,342,342 +0.11(+27.78%)
Mar 13, 2024 0.6397 0.8400 0.3251 0.3881 20,661,614 -0.21(-35.38%)
Mar 12, 2024 0.6661 0.6800 0.5500 0.6006 2,705,314 -0.06(-9.71%)
Mar 11, 2024 0.7700 0.7777 0.6551 0.6652 3,019,658 -0.08(-11.24%)
Mar 08, 2024 0.7300 0.9300 0.7233 0.7494 5,425,803 +0.07(+9.55%)
Mar 07, 2024 0.9532 1.040 0.6557 0.6841 7,946,317 -0.26(-27.39%)
Mar 06, 2024 0.9300 1.230 0.8900 0.9421 22,937,328 +0.20(+27.16%)
Mar 05, 2024 0.5512 0.8100 0.5512 0.7409 13,346,702 +0.22(+42.48%)
Mar 04, 2024 0.4400 0.6600 0.4400 0.5200 9,971,705 +0.11(+26.86%)
Mar 01, 2024 0.4234 0.4478 0.4000 0.4099 1,750,371 +0.01(+2.55%)
Feb 29, 2024 0.4200 0.4482 0.3900 0.3997 2,187,202 -0.01(-1.31%)
Feb 28, 2024 0.3999 0.5000 0.3837 0.4050 3,611,708 +0.02(+3.93%)
Feb 27, 2024 0.3166 0.4000 0.3166 0.3897 2,464,100 +0.07(+22.97%)
Feb 26, 2024 0.3300 0.3450 0.3070 0.3169 1,127,003 +0.01(+2.23%)
Feb 23, 2024 0.3240 0.3385 0.3100 0.3100 1,163,390 -0.01(-3.85%)
Feb 22, 2024 0.3293 0.3440 0.3100 0.3224 1,164,826 -0.00(-0.62%)
Feb 21, 2024 0.3400 0.3500 0.3000 0.3244 2,097,299 -0.05(-12.87%)
Feb 20, 2024 0.3813 0.4700 0.3401 0.3723 9,329,311 +0.05(+13.85%)
Feb 16, 2024 0.3600 0.3624 0.3250 0.3270 3,150,273 -0.04(-11.62%)
Feb 15, 2024 0.3116 0.3888 0.2750 0.3700 5,826,207 +0.08(+27.15%)
Feb 14, 2024 0.3400 0.3451 0.2535 0.2910 8,747,996 -0.15(-34.69%)
Feb 13, 2024 0.5501 0.6731 0.4000 0.4456 6,651,620 -0.11(-19.48%)
Feb 12, 2024 0.5325 0.5588 0.5178 0.5534 1,427,173 +0.03(+5.47%)
Feb 09, 2024 0.5880 0.5880 0.5103 0.5247 980,369 -0.00(-0.78%)
Feb 08, 2024 0.5392 0.5995 0.5000 0.5288 2,231,042 +0.01(+2.48%)
Feb 07, 2024 0.4454 0.5192 0.4418 0.5160 1,521,460 +0.07(+15.85%)
Feb 06, 2024 0.4100 0.4918 0.4100 0.4454 2,641,520 +0.04(+10.25%)
Feb 05, 2024 0.4200 0.4300 0.3876 0.4040 1,459,904 -0.03(-6.05%)
Feb 02, 2024 0.4200 0.4460 0.3833 0.4300 1,415,502 +0.02(+4.55%)
Feb 01, 2024 0.4600 0.4821 0.4050 0.4113 1,586,880 -0.03(-6.14%)
Jan 31, 2024 0.5200 0.5800 0.4302 0.4382 3,222,694 -0.06(-11.28%)
Jan 30, 2024 0.5851 0.6000 0.4850 0.4939 2,522,889 -0.11(-18.48%)
Jan 29, 2024 0.6036 0.8300 0.5613 0.6059 8,540,498 +0.03(+4.74%)
Jan 26, 2024 0.5003 0.6761 0.5001 0.5785 9,797,603 +0.08(+16.09%)
Jan 25, 2024 0.3705 0.5990 0.3524 0.4983 12,344,478 +0.14(+40.33%)
Jan 24, 2024 0.3800 0.3800 0.3399 0.3551 2,229,851 -0.01(-3.77%)
Jan 23, 2024 0.3800 0.4008 0.3595 0.3690 3,139,656 -0.01(-2.87%)
Jan 22, 2024 0.4300 0.4306 0.3282 0.3799 5,871,739 -0.02(-4.93%)
Jan 19, 2024 0.5050 0.5100 0.3960 0.3996 4,320,662 -0.09(-18.45%)
Jan 18, 2024 0.5566 0.5714 0.4500 0.4900 4,182,707 -0.02(-4.07%)
Jan 17, 2024 0.7900 0.8000 0.4690 0.5108 4,506,864 -0.28(-35.09%)
Jan 16, 2024 0.9200 0.9300 0.7824 0.7869 1,263,715 -0.11(-12.61%)
Jan 12, 2024 0.7909 0.9388 0.7909 0.9004 1,031,370 +0.12(+15.23%)
Jan 11, 2024 0.9000 0.9300 0.7762 0.7814 1,733,975 -0.12(-13.71%)
Jan 10, 2024 0.9048 0.9500 0.8651 0.9056 747,161 -0.01(-1.02%)
Jan 09, 2024 0.8198 0.9799 0.7700 0.9149 1,889,746 +0.12(+14.79%)
Jan 08, 2024 0.8100 0.8100 0.7600 0.7970 607,439 +0.01(+0.67%)
Jan 05, 2024 0.8000 0.8200 0.7800 0.7917 894,987 +0.01(+1.73%)
Jan 04, 2024 0.8100 0.8603 0.7700 0.7782 1,427,861 -0.04(-4.69%)
Jan 03, 2024 0.8700 0.8796 0.8100 0.8165 929,297 -0.03(-3.95%)
Jan 02, 2024 0.9800 0.9966 0.8501 0.8501 1,723,550 -0.15(-14.63%)
Dec 29, 2023 1.030 1.040 0.9100 0.9958 3,246,109 -0.00(-0.42%)
Dec 28, 2023 1.060 1.160 1.000 1.000 2,016,879 -0.04(-3.85%)
Dec 27, 2023 1.000 1.080 1.000 1.040 580,355 +0.05(+4.71%)
Dec 26, 2023 1.030 1.036 0.9900 0.9932 617,186 -0.00(-0.10%)
Dec 22, 2023 1.020 1.024 0.9500 0.9942 1,150,762 -0.00(-0.45%)
Dec 21, 2023 0.9400 1.010 0.9215 0.9987 998,786 +0.07(+7.01%)
Dec 20, 2023 0.9900 1.010 0.9047 0.9333 2,612,309 -0.06(-6.41%)
Dec 19, 2023 1.140 1.140 0.9500 0.9972 4,006,602 -0.08(-7.67%)
Dec 18, 2023 1.210 1.250 1.080 1.080 1,258,149 -0.17(-13.60%)
Dec 15, 2023 1.360 1.420 1.240 1.250 2,697,100 -0.03(-2.34%)
Dec 14, 2023 1.200 1.490 1.200 1.280 2,913,309 +0.08(+6.67%)
Dec 13, 2023 1.100 1.210 1.000 1.200 2,503,418 +0.13(+12.15%)
Dec 12, 2023 1.140 1.140 1.030 1.070 1,203,072 -0.07(-6.14%)
Dec 11, 2023 1.170 1.195 1.110 1.140 1,188,305 -0.05(-4.20%)
Dec 08, 2023 1.140 1.200 1.070 1.190 945,606 +0.06(+5.31%)
Dec 07, 2023 1.200 1.200 1.060 1.130 1,253,200 +0.01(+0.89%)
Dec 06, 2023 1.210 1.270 1.090 1.120 1,279,521 -0.07(-5.88%)
Dec 05, 2023 1.300 1.300 1.150 1.190 784,206 -0.05(-4.03%)
Dec 04, 2023 1.370 1.445 1.200 1.240 1,423,764 -0.10(-7.46%)
Dec 01, 2023 1.220 1.450 1.140 1.340 1,966,106 +0.12(+9.84%)
Nov 30, 2023 1.200 1.230 1.060 1.220 1,598,733 +0.04(+3.39%)
Nov 29, 2023 1.200 1.300 1.150 1.180 1,231,549 +0.02(+1.72%)
Nov 28, 2023 1.310 1.325 1.120 1.160 1,451,953 -0.18(-13.43%)
Nov 27, 2023 1.480 1.490 1.330 1.340 906,436 -0.15(-10.07%)
Nov 24, 2023 1.420 1.510 1.375 1.490 616,261 +0.06(+4.20%)
Nov 22, 2023 1.500 1.530 1.360 1.430 765,025 -0.04(-2.72%)
Nov 21, 2023 1.640 1.690 1.390 1.470 1,488,333 -0.15(-9.26%)
Nov 20, 2023 1.620 1.850 1.530 1.620 3,078,383 +0.02(+1.25%)
Nov 17, 2023 1.280 1.660 1.280 1.600 4,287,480 +0.24(+17.65%)
Nov 16, 2023 1.210 1.505 1.170 1.360 3,763,056 +0.09(+7.09%)
Nov 15, 2023 1.420 1.440 1.210 1.270 2,364,338 -0.04(-3.05%)
Nov 14, 2023 1.390 1.680 1.290 1.310 8,895,228 -0.07(-5.07%)
Nov 13, 2023 0.8800 1.680 0.8774 1.380 12,026,381 +0.46(+49.51%)
Nov 10, 2023 0.8635 0.9362 0.6060 0.9230 16,117,705 +0.07(+8.58%)
Nov 09, 2023 1.640 1.640 0.7899 0.8501 24,889,124 -2.99(-77.86%)
Nov 08, 2023 4.040 4.040 3.715 3.840 983,953 -0.26(-6.34%)
Nov 07, 2023 4.290 4.445 4.090 4.100 885,624 -0.25(-5.75%)
Nov 06, 2023 4.670 4.672 4.205 4.350 1,015,949 -0.26(-5.64%)
Nov 03, 2023 4.090 4.800 4.060 4.610 1,519,362 +0.70(+17.90%)
Nov 02, 2023 3.660 3.940 3.600 3.910 1,275,767 +0.35(+9.83%)
Nov 01, 2023 3.730 3.730 3.270 3.560 1,700,927 -0.06(-1.66%)
Oct 31, 2023 3.490 3.675 3.440 3.620 1,009,002 +0.13(+3.72%)
Oct 30, 2023 3.710 3.900 3.420 3.490 1,094,907 -0.17(-4.64%)
Oct 27, 2023 3.720 3.770 3.480 3.660 987,502 -0.06(-1.61%)
Oct 26, 2023 3.670 3.880 3.670 3.720 1,420,678 +0.00(+0.00%)
Oct 25, 2023 3.890 4.090 3.690 3.720 1,188,076 -0.18(-4.62%)
Oct 24, 2023 3.450 3.900 3.400 3.900 1,387,353 +0.65(+20.00%)
Oct 23, 2023 3.750 3.800 3.220 3.250 1,608,710 -0.59(-15.36%)
Oct 20, 2023 4.210 4.220 3.820 3.840 1,555,120 -0.34(-8.13%)
Oct 19, 2023 4.340 4.400 4.160 4.180 1,537,950 -0.18(-4.13%)
Oct 18, 2023 4.850 4.854 4.310 4.360 1,679,884 -0.62(-12.45%)
Oct 17, 2023 5.000 5.300 4.940 4.980 880,220 +0.00(+0.00%)
Oct 16, 2023 5.180 5.180 4.820 4.980 1,174,762 -0.15(-2.92%)
Oct 13, 2023 5.050 5.175 4.850 5.130 1,011,580 +0.02(+0.39%)
Oct 12, 2023 5.490 5.540 5.020 5.110 914,666 -0.40(-7.26%)
Oct 11, 2023 5.760 5.930 5.375 5.510 1,049,932 -0.21(-3.67%)
Oct 10, 2023 4.830 5.760 4.740 5.720 1,742,796 +0.98(+20.68%)
Oct 09, 2023 5.700 5.740 4.720 4.740 2,190,830 -1.05(-18.13%)
Oct 06, 2023 6.600 6.770 5.660 5.790 2,155,530 -1.10(-15.97%)
Oct 05, 2023 7.070 7.150 6.730 6.890 1,654,762 -0.23(-3.23%)
Oct 04, 2023 7.080 7.250 6.530 7.120 1,435,672 -0.18(-2.47%)
Oct 03, 2023 7.560 7.630 7.270 7.300 1,999,557 -0.40(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.