Indicators

Enviva Partners LP (NY: EVA )

0.5369 -0.0031 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.