Enviva Partners LP (EVA) Historical Stock Data
0.45 ↑0.05 (13.61%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVA is down -2.66% a day on average. There have been 8 days where Enviva Partners LP closed green and 22 days where EVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 0.41 | 0.40 | ↓$0.01 (-3.44%) | 0.38 | 0.41 | 547.17K |
| 2024-04-22 | 0.39 | 0.38 | ↓$0.01 (-2.59%) | 0.36 | 0.39 | 707.13K |
| 2024-04-19 | 0.41 | 0.36 | ↓$0.05 (-12.32%) | 0.36 | 0.41 | 863.13K |
| 2024-04-18 | 0.41 | 0.40 | ↓$0.02 (-3.66%) | 0.40 | 0.42 | 305.52K |
| 2024-04-17 | 0.41 | 0.41 | ↑$0.00 (0.86%) | 0.40 | 0.42 | 365.56K |
| 2024-04-16 | 0.42 | 0.40 | ↓$0.02 (-4.51%) | 0.39 | 0.42 | 421.79K |
| 2024-04-15 | 0.43 | 0.41 | ↓$0.02 (-5.37%) | 0.39 | 0.43 | 831.12K |
| 2024-04-12 | 0.43 | 0.41 | ↓$0.02 (-4.57%) | 0.41 | 0.43 | 446K |
| 2024-04-11 | 0.43 | 0.42 | ↓$0.01 (-2.32%) | 0.40 | 0.43 | 609.96K |
| 2024-04-10 | 0.43 | 0.41 | ↓$0.02 (-3.78%) | 0.41 | 0.43 | 471.55K |
| 2024-04-09 | 0.41 | 0.43 | ↑$0.02 (3.93%) | 0.41 | 0.45 | 0.93M |
| 2024-04-08 | 0.43 | 0.41 | ↓$0.02 (-4.52%) | 0.41 | 0.43 | 467.57K |
| 2024-04-05 | 0.43 | 0.41 | ↓$0.02 (-4.43%) | 0.41 | 0.43 | 438.51K |
| 2024-04-04 | 0.43 | 0.40 | ↓$0.03 (-6.98%) | 0.40 | 0.44 | 792.31K |
| 2024-04-03 | 0.45 | 0.43 | ↓$0.02 (-4.42%) | 0.40 | 0.45 | 560.85K |
| 2024-04-02 | 0.45 | 0.41 | ↓$0.04 (-7.98%) | 0.41 | 0.46 | 1.27M |
| 2024-04-01 | 0.45 | 0.43 | ↓$0.02 (-4.20%) | 0.42 | 0.46 | 1M |
| 2024-03-28 | 0.43 | 0.44 | ↑$0.01 (2.47%) | 0.43 | 0.46 | 1.59M |
| 2024-03-27 | 0.39 | 0.42 | ↑$0.03 (7.74%) | 0.38 | 0.46 | 1.80M |
| 2024-03-26 | 0.38 | 0.39 | ↑$0.01 (2.02%) | 0.34 | 0.45 | 1.72M |
| 2024-03-25 | 0.44 | 0.42 | ↓$0.02 (-4.52%) | 0.40 | 0.45 | 1.63M |
| 2024-03-22 | 0.44 | 0.43 | ↓$0.01 (-1.49%) | 0.43 | 0.49 | 1.79M |
| 2024-03-21 | 0.46 | 0.46 | ↑$0.00 (0.86%) | 0.44 | 0.47 | 1.74M |
| 2024-03-20 | 0.43 | 0.43 | ↓$0.00 (-0.05%) | 0.42 | 0.52 | 3.76M |
| 2024-03-19 | 0.42 | 0.45 | ↑$0.03 (7.78%) | 0.39 | 0.49 | 3.41M |
| 2024-03-18 | 0.44 | 0.42 | ↓$0.02 (-5.32%) | 0.40 | 0.44 | 2.50M |
| 2024-03-15 | 0.47 | 0.42 | ↓$0.05 (-11.55%) | 0.39 | 0.53 | 7.49M |
| 2024-03-14 | 0.35 | 0.50 | ↑$0.15 (41.69%) | 0.33 | 0.55 | 11.35M |
| 2024-03-13 | 0.64 | 0.39 | ↓$0.25 (-39.33%) | 0.33 | 0.84 | 20.66M |
| 2024-03-12 | 0.67 | 0.60 | ↓$0.07 (-9.83%) | 0.55 | 0.68 | 2.71M |
Create an account or log in to view more rows.
$EVA pump up the volume
$EVA like if you’re buying Monday!! Let’s Go!!
$EVA has just been halted from trading.
$EVA has just been halted from trading.
$EVA has just been halted from trading.
$EVA When they tell me diversifying is for idiots
$EVA I warned you all fairly you morons.
$EVA Games being played here.
$EVA Was last two days consolidation??
$EVA has just been halted from trading.