Indicators

Enviva Partners LP (NY: EVA )

0.5690 +0.0408 (+7.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	65.49	67.16	64.22	64.53	277,949	-0.40(-0.61%)
Feb 25, 2022	62.61	65.81	63.56	64.93	549,787	+2.68(+4.30%)
Feb 24, 2022	62.62	63.42	61.53	62.25	257,932	-1.15(-1.81%)
Feb 23, 2022	65.09	65.11	63.11	63.40	236,121	-1.09(-1.69%)
Feb 22, 2022	63.92	65.10	63.76	64.49	203,384	-0.13(-0.20%)
Feb 18, 2022				64.62	0	-0.42(-0.64%)
Feb 17, 2022	65.79	67.03	64.82	65.04	173,280	-0.90(-1.36%)
Feb 16, 2022	66.96	67.13	65.09	65.94	212,935	-0.67(-1.00%)
Feb 15, 2022	65.62	67.13	64.48	66.60	250,588	+1.56(+2.39%)
Feb 14, 2022	65.39	66.19	64.89	65.05	151,960	-0.26(-0.40%)
Feb 11, 2022	64.14	67.06	64.14	65.31	183,459	+1.36(+2.13%)
Feb 10, 2022	64.66	66.81	63.74	63.95	249,274	-1.64(-2.50%)
Feb 09, 2022	64.46	65.76	63.56	65.58	206,050	+1.67(+2.62%)
Feb 08, 2022	64.14	64.70	63.42	63.91	157,453	-0.15(-0.23%)
Feb 07, 2022	63.50	64.66	63.10	64.06	164,660	+0.57(+0.89%)
Feb 04, 2022	63.18	64.04	62.84	63.49	239,539	-0.02(-0.03%)
Feb 03, 2022	65.28		63.38	63.51	133,326	-1.57(-2.42%)
Feb 02, 2022	66.06	67.38	64.97	65.08	188,256	-0.82(-1.25%)

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.