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

Enviva Partners LP (NY: EVA )

0.5369 -0.0031 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 11.25 11.29 10.54 10.85 1,488,684 -0.39(-3.47%)
Jun 29, 2023 10.62 11.45 10.62 11.24 934,561 +0.75(+7.15%)
Jun 28, 2023 10.68 10.68 10.25 10.49 792,338 -0.09(-0.85%)
Jun 27, 2023 10.76 10.89 10.52 10.58 612,935 -0.16(-1.49%)
Jun 26, 2023 10.47 10.96 10.47 10.74 692,291 +0.16(+1.51%)
Jun 23, 2023 10.73 11.02 10.49 10.58 4,429,404 -0.38(-3.47%)
Jun 22, 2023 11.46 11.46 10.61 10.96 856,888 -0.58(-5.03%)
Jun 21, 2023 11.64 11.88 11.36 11.54 814,284 -0.23(-1.95%)
Jun 20, 2023 11.82 11.83 11.35 11.77 677,305 -0.11(-0.93%)
Jun 16, 2023 12.36 12.73 11.68 11.88 3,146,964 -0.18(-1.49%)
Jun 15, 2023 11.10 12.07 11.03 12.06 1,194,383 +3.10(+34.60%)
May 08, 2023 9.460 11.13 8.940 8.960 6,127,950 -0.05(-0.55%)
May 05, 2023 7.140 9.250 7.100 9.010 9,284,902 +2.00(+28.53%)
May 04, 2023 8.700 9.450 6.690 7.010 15,622,415 -14.34(-67.17%)
May 03, 2023 21.23 21.66 20.72 21.35 947,766 +0.50(+2.40%)
May 02, 2023 21.55 21.55 20.31 20.85 1,095,784 -0.76(-3.52%)
May 01, 2023 21.33 21.77 20.65 21.61 1,100,675 +0.11(+0.51%)
Apr 28, 2023 21.25 21.81 20.63 21.50 744,248 +0.15(+0.70%)
Apr 27, 2023 21.50 22.25 21.26 21.35 928,897 -0.15(-0.70%)
Apr 26, 2023 21.75 22.21 21.45 21.50 722,668 -0.29(-1.33%)
Apr 25, 2023 22.22 22.23 21.25 21.79 736,148 -0.56(-2.51%)
Apr 24, 2023 22.29 22.50 22.09 22.35 422,161 +0.13(+0.59%)
Apr 21, 2023 22.64 22.71 22.22 22.22 751,132 -0.50(-2.20%)
Apr 20, 2023 23.15 23.57 22.29 22.72 624,948 -0.62(-2.66%)
Apr 19, 2023 22.25 23.45 22.02 23.34 1,156,501 +0.60(+2.64%)
Apr 18, 2023 23.53 23.54 22.47 22.74 868,756 -0.68(-2.90%)
Apr 17, 2023 23.35 23.63 23.02 23.42 689,458 -0.02(-0.09%)
Apr 14, 2023 23.87 24.02 23.01 23.44 895,706 -0.42(-1.76%)
Apr 13, 2023 23.82 24.51 23.51 23.86 770,117 +0.10(+0.42%)
Apr 12, 2023 25.20 25.47 23.66 23.76 937,842 -1.14(-4.58%)
Apr 11, 2023 24.46 25.30 24.37 24.90 582,144 +0.39(+1.59%)
Apr 10, 2023 24.68 25.00 23.80 24.51 593,838 -0.52(-2.08%)
Apr 06, 2023 25.19 25.24 23.83 25.03 1,297,169 -0.36(-1.42%)
Apr 05, 2023 26.01 26.44 25.00 25.39 1,217,832 -0.96(-3.64%)
Apr 04, 2023 27.71 27.85 25.45 26.35 1,280,300 -1.34(-4.84%)
Apr 03, 2023 29.01 29.46 27.14 27.69 1,095,954 -1.19(-4.12%)
Mar 31, 2023 27.37 28.93 27.02 28.88 1,420,435 +1.79(+6.61%)
Mar 30, 2023 27.76 28.00 26.81 27.09 1,149,044 -0.36(-1.31%)
Mar 29, 2023 28.70 28.97 27.18 27.45 835,684 -0.92(-3.24%)
Mar 28, 2023 28.60 28.86 28.25 28.37 617,540 -0.10(-0.35%)
Mar 27, 2023 27.75 28.61 27.73 28.47 861,626 +1.11(+4.06%)
Mar 24, 2023 26.77 27.50 26.34 27.36 604,779 -0.08(-0.29%)
Mar 23, 2023 28.63 29.34 27.04 27.44 601,779 -0.83(-2.94%)
Mar 22, 2023 29.53 30.08 28.11 28.27 704,520 -1.23(-4.17%)
Mar 21, 2023 29.41 30.50 29.18 29.50 645,250 +0.58(+2.01%)
Mar 20, 2023 29.74 30.30 28.49 28.92 684,681 -1.20(-3.98%)
Mar 17, 2023 30.95 30.95 29.09 30.12 1,516,635 -0.88(-2.84%)
Mar 16, 2023 30.19 31.55 29.75 31.00 748,812 +0.58(+1.91%)
Mar 15, 2023 30.00 30.96 29.32 30.42 715,382 -0.75(-2.41%)
Mar 14, 2023 32.57 33.18 30.56 31.17 788,099 -0.74(-2.32%)
Mar 13, 2023 31.64 33.39 31.23 31.91 813,722 -0.42(-1.30%)
Mar 10, 2023 33.81 33.88 31.27 32.33 1,272,922 -1.64(-4.83%)
Mar 09, 2023 34.37 34.75 33.58 33.97 1,039,530 -0.45(-1.31%)
Mar 08, 2023 36.35 36.78 34.23 34.42 1,051,116 -2.08(-5.70%)
Mar 07, 2023 37.55 37.98 36.49 36.50 532,857 -1.18(-3.13%)
Mar 06, 2023 39.49 39.81 37.49 37.68 822,902 -1.59(-4.05%)
Mar 03, 2023 36.75 39.27 36.00 39.27 834,814 +2.42(+6.57%)
Mar 02, 2023 37.81 38.60 35.83 36.85 2,140,939 -0.86(-2.28%)
Mar 01, 2023 42.05 42.05 37.50 37.71 2,495,035 -5.85(-13.43%)
Feb 28, 2023 43.01 43.95 42.42 43.56 517,150 +0.95(+2.23%)
Feb 27, 2023 42.75 43.22 42.11 42.61 481,695 +0.21(+0.50%)
Feb 24, 2023 42.78 43.15 41.52 42.40 466,586 -0.72(-1.67%)
Feb 23, 2023 43.57 43.97 42.30 43.12 277,649 -0.02(-0.05%)
Feb 22, 2023 42.04 43.51 41.76 43.14 421,870 +1.08(+2.57%)
Feb 21, 2023 44.00 44.50 41.33 42.06 623,635 -2.41(-5.42%)
Feb 17, 2023 44.56 44.96 43.88 44.47 276,317 -0.45(-0.99%)
Feb 16, 2023 45.48 46.15 44.89 44.91 306,448 -1.00(-2.18%)
Feb 15, 2023 45.70 45.91 44.53 45.91 293,672 +0.07(+0.15%)
Feb 14, 2023 45.85 46.17 44.98 45.85 242,928 +0.00(+0.00%)
Feb 13, 2023 45.13 45.85 44.55 45.85 248,734 +0.72(+1.59%)
Feb 10, 2023 44.70 45.22 44.32 45.13 333,109 +0.25(+0.55%)
Feb 09, 2023 45.53 46.55 44.80 44.89 275,414 +0.13(+0.28%)
Feb 08, 2023 47.06 47.11 44.76 44.76 374,242 -2.12(-4.52%)
Feb 07, 2023 47.23 47.59 45.25 46.88 400,868 -0.27(-0.58%)
Feb 06, 2023 46.81 47.72 46.25 47.15 492,247 +0.41(+0.88%)
Feb 03, 2023 45.28 47.47 45.09 46.74 415,086 +1.49(+3.29%)
Feb 02, 2023 44.36 45.37 44.14 45.25 627,927 +1.03(+2.33%)
Feb 01, 2023 43.39 44.61 42.79 44.22 669,191 -0.36(-0.81%)
Jan 31, 2023 44.05 45.01 43.97 44.58 846,933 +0.64(+1.45%)
Jan 30, 2023 44.84 44.97 43.76 43.94 487,151 -1.19(-2.63%)
Jan 27, 2023 44.54 45.81 44.49 45.13 298,468 +0.45(+1.01%)
Jan 26, 2023 46.21 46.21 44.38 44.68 371,044 -1.01(-2.21%)
Jan 25, 2023 45.09 46.67 43.98 45.69 323,072 +0.24(+0.52%)
Jan 24, 2023 45.57 45.88 44.33 45.45 270,508 +0.40(+0.89%)
Jan 23, 2023 45.96 46.23 44.91 45.05 336,822 -0.48(-1.06%)
Jan 20, 2023 43.42 45.54 43.14 45.53 477,060 +2.12(+4.88%)
Jan 19, 2023 46.94 47.55 42.74 43.42 1,020,956 -3.91(-8.26%)
Jan 18, 2023 49.91 50.97 47.08 47.33 530,979 -1.88(-3.82%)
Jan 17, 2023 50.12 50.47 49.03 49.21 563,420 -0.92(-1.84%)
Jan 13, 2023 49.54 50.56 48.84 50.13 344,429 +0.39(+0.79%)
Jan 12, 2023 47.05 49.83 46.81 49.74 641,669 +3.05(+6.53%)
Jan 11, 2023 45.35 46.72 45.27 46.69 413,977 +1.36(+3.01%)
Jan 10, 2023 45.60 46.13 44.35 45.33 464,512 -0.55(-1.20%)
Jan 09, 2023 46.95 47.39 45.88 45.88 562,978 -0.75(-1.60%)
Jan 06, 2023 46.02 47.66 44.35 46.62 602,153 +0.90(+1.97%)
Jan 05, 2023 48.52 48.79 45.64 45.72 602,413 -2.97(-6.10%)
Jan 04, 2023 47.35 48.89 47.31 48.69 399,837 +1.29(+2.73%)
Jan 03, 2023 51.64 51.64 46.63 47.40 847,672 -4.53(-8.72%)
Dec 30, 2022 50.77 52.24 50.32 51.92 408,314 +0.57(+1.11%)
Dec 29, 2022 49.28 51.36 49.12 51.36 322,494 +2.08(+4.22%)
Dec 28, 2022 51.37 51.37 48.77 49.28 405,522 -2.26(-4.39%)
Dec 27, 2022 51.78 52.02 50.66 51.54 267,150 -0.44(-0.85%)
Dec 23, 2022 51.65 52.15 50.94 51.98 236,259 -0.09(-0.17%)
Dec 22, 2022 53.41 53.73 50.05 52.07 405,041 -2.05(-3.79%)
Dec 21, 2022 52.71 54.19 52.33 54.12 300,037 +2.04(+3.91%)
Dec 20, 2022 50.96 52.43 50.57 52.08 280,058 +0.89(+1.74%)
Dec 19, 2022 52.75 53.09 50.89 51.19 356,576 -1.34(-2.56%)
Dec 16, 2022 54.43 54.69 52.53 52.53 584,052 -2.77(-5.02%)
Dec 15, 2022 55.45 55.73 54.04 55.31 267,099 -0.78(-1.40%)
Dec 14, 2022 57.64 58.06 55.73 56.09 193,515 -1.63(-2.82%)
Dec 13, 2022 58.81 60.40 57.42 57.72 270,520 +0.45(+0.79%)
Dec 12, 2022 55.72 57.34 55.67 57.27 279,864 +1.67(+3.00%)
Dec 09, 2022 54.58 56.96 53.93 55.60 251,834 +0.83(+1.52%)
Dec 08, 2022 54.73 56.33 54.41 54.77 341,103 +0.72(+1.32%)
Dec 07, 2022 54.15 55.59 53.26 54.05 323,801 -0.29(-0.54%)
Dec 06, 2022 57.59 58.41 53.80 54.34 385,686 -3.28(-5.70%)
Dec 05, 2022 58.81 58.81 56.83 57.63 289,415 -0.55(-0.94%)
Dec 02, 2022 55.65 58.57 55.29 58.18 365,055 +2.06(+3.67%)
Dec 01, 2022 55.82 57.82 55.63 56.12 387,413 +0.49(+0.88%)
Nov 30, 2022 54.01 55.66 51.78 55.63 504,183 +1.82(+3.39%)
Nov 29, 2022 54.14 55.58 53.09 53.81 620,145 -0.45(-0.83%)
Nov 28, 2022 57.21 57.21 54.26 54.26 470,278 -4.40(-7.50%)
Nov 25, 2022 58.16 59.14 58.16 58.66 89,890 +0.14(+0.23%)
Nov 23, 2022 58.31 58.75 57.84 58.52 145,549 -0.17(-0.28%)
Nov 22, 2022 57.62 59.49 57.49 58.69 207,235 +1.31(+2.29%)
Nov 21, 2022 57.02 57.92 55.84 57.37 214,875 +0.24(+0.41%)
Nov 18, 2022 57.59 57.86 56.79 57.14 146,156 +0.19(+0.33%)
Nov 17, 2022 57.07 57.74 55.84 56.95 241,804 -1.03(-1.78%)
Nov 16, 2022 59.66 60.03 57.75 57.98 284,115 -1.97(-3.29%)
Nov 15, 2022 59.13 60.77 58.47 59.95 324,932 +1.53(+2.62%)
Nov 14, 2022 58.80 59.97 58.33 58.42 447,634 -0.78(-1.32%)
Nov 11, 2022 57.76 59.40 56.92 59.21 597,063 +3.02(+5.38%)
Nov 10, 2022 56.44 57.45 55.35 56.18 654,740 +1.65(+3.02%)
Nov 09, 2022 56.38 56.67 54.19 54.54 387,957 -2.13(-3.75%)
Nov 08, 2022 57.59 57.84 56.02 56.67 573,212 -0.75(-1.31%)
Nov 07, 2022 57.69 57.69 55.96 57.42 371,345 +0.27(+0.47%)
Nov 04, 2022 57.56 58.60 55.80 57.15 472,358 +0.23(+0.40%)
Nov 03, 2022 55.97 57.84 53.97 56.92 854,264 +0.25(+0.44%)
Nov 02, 2022 57.42 58.75 56.08 56.67 433,925 -0.28(-0.50%)
Nov 01, 2022 56.99 57.75 56.88 56.96 509,711 +0.12(+0.22%)
Oct 31, 2022 55.96 56.88 55.45 56.84 319,706 +0.55(+0.98%)
Oct 28, 2022 55.90 56.32 54.42 56.29 436,465 +0.39(+0.70%)
Oct 27, 2022 55.74 56.04 54.41 55.90 408,616 +0.63(+1.13%)
Oct 26, 2022 55.09 56.96 54.40 55.27 593,688 +0.41(+0.74%)
Oct 25, 2022 52.07 55.05 51.53 54.86 536,477 +2.43(+4.64%)
Oct 24, 2022 51.86 52.83 51.00 52.43 647,539 +0.99(+1.92%)
Oct 21, 2022 48.30 51.63 46.83 51.44 1,117,976 +3.34(+6.95%)
Oct 20, 2022 50.44 51.42 47.49 48.10 644,048 -2.74(-5.38%)
Oct 19, 2022 52.47 53.03 48.91 50.83 1,160,696 -2.28(-4.29%)
Oct 18, 2022 52.90 53.38 51.32 53.11 1,131,628 +3.43(+6.90%)
Oct 17, 2022 46.06 50.75 46.02 49.68 1,098,429 +4.07(+8.91%)
Oct 14, 2022 50.81 52.81 45.43 45.62 1,871,005 -3.82(-7.72%)
Oct 13, 2022 47.80 50.48 47.02 49.44 2,846,971 +0.78(+1.60%)
Oct 12, 2022 51.90 54.14 43.58 48.66 7,726,126 -7.35(-13.13%)
Oct 11, 2022 56.83 57.21 54.95 56.01 559,334 -1.34(-2.34%)
Oct 10, 2022 58.66 59.21 57.06 57.35 384,577 -1.31(-2.23%)
Oct 07, 2022 59.65 59.65 57.70 58.66 526,576 -1.30(-2.17%)
Oct 06, 2022 60.81 63.33 59.96 59.96 417,613 -1.39(-2.26%)
Oct 05, 2022 60.93 61.86 59.98 61.35 401,569 -0.51(-0.83%)
Oct 04, 2022 62.69 64.43 61.34 61.86 467,044 +0.43(+0.70%)
Oct 03, 2022 57.23 61.97 57.23 61.43 546,680 +4.39(+7.69%)
Sep 30, 2022 58.64 59.66 56.98 57.05 574,634 -1.43(-2.45%)
Sep 29, 2022 62.20 62.71 57.85 58.48 471,937 -4.44(-7.05%)
Sep 28, 2022 60.43 63.61 59.92 62.91 461,989 +2.88(+4.79%)
Sep 27, 2022 60.44 60.67 59.66 60.04 346,518 +0.85(+1.44%)
Sep 26, 2022 59.84 61.58 59.08 59.18 405,287 -1.62(-2.67%)
Sep 23, 2022 64.01 64.01 59.58 60.81 446,270 -4.75(-7.24%)
Sep 22, 2022 66.90 66.92 64.89 65.56 208,741 -0.65(-0.98%)
Sep 21, 2022 66.48 68.08 65.62 66.20 326,526 +0.32(+0.49%)
Sep 20, 2022 66.88 66.94 65.12 65.88 255,409 -1.27(-1.90%)
Sep 19, 2022 64.53 67.45 64.53 67.15 289,940 +1.68(+2.57%)
Sep 16, 2022 66.10 66.67 64.62 65.47 745,878 -1.34(-2.00%)
Sep 15, 2022 68.69 68.75 65.64 66.81 540,625 -0.83(-1.22%)
Sep 14, 2022 66.02 67.65 64.99 67.64 230,911 +1.36(+2.05%)
Sep 13, 2022 67.37 68.57 66.23 66.28 217,762 -2.58(-3.75%)
Sep 12, 2022 67.95 70.66 67.95 68.86 392,924 +1.63(+2.43%)
Sep 09, 2022 66.34 67.61 65.82 67.23 331,529 +1.76(+2.68%)
Sep 08, 2022 63.72 65.59 63.19 65.47 345,555 +1.14(+1.77%)
Sep 07, 2022 63.53 64.55 63.09 64.33 272,423 +0.75(+1.18%)
Sep 06, 2022 63.98 64.90 63.12 63.58 510,366 +0.01(+0.01%)
Sep 02, 2022 65.84 65.84 63.03 63.57 276,321 -1.54(-2.36%)
Sep 01, 2022 65.64 65.76 63.32 65.11 250,090 -0.92(-1.40%)
Aug 31, 2022 64.66 66.84 64.66 66.03 436,093 +1.45(+2.25%)
Aug 30, 2022 66.40 66.60 64.13 64.58 182,229 -1.86(-2.80%)
Aug 29, 2022 67.64 68.07 66.43 66.44 208,118 -1.88(-2.75%)
Aug 26, 2022 69.61 70.18 68.03 68.32 159,428 -1.05(-1.52%)
Aug 25, 2022 67.94 69.50 67.57 69.37 255,256 +2.00(+2.97%)
Aug 24, 2022 65.98 67.69 65.78 67.37 253,796 +0.98(+1.47%)
Aug 23, 2022 66.92 67.98 65.16 66.39 421,037 -0.09(-0.14%)
Aug 22, 2022 67.05 68.17 66.27 66.49 305,681 -1.59(-2.33%)
Aug 19, 2022 69.94 70.18 67.36 68.07 575,280 -3.91(-5.44%)
Aug 18, 2022 71.56 72.29 71.28 71.99 165,143 +1.00(+1.40%)
Aug 17, 2022 71.42 72.18 69.81 70.99 224,281 -0.30(-0.43%)
Aug 16, 2022 68.85 71.53 68.64 71.29 274,915 +2.63(+3.83%)
Aug 15, 2022 69.11 69.39 67.87 68.66 377,703 -1.14(-1.63%)
Aug 12, 2022 70.37 71.62 69.07 69.80 361,856 -1.20(-1.69%)
Aug 11, 2022 71.51 72.64 70.62 71.00 304,722 +0.25(+0.36%)
Aug 10, 2022 71.13 71.72 70.08 70.75 285,158 +0.53(+0.75%)
Aug 09, 2022 70.78 71.57 69.27 70.22 422,131 +0.35(+0.50%)
Aug 08, 2022 68.43 70.73 67.33 69.88 508,672 +3.86(+5.84%)
Aug 05, 2022 63.13 66.23 62.71 66.02 352,759 +2.43(+3.82%)
Aug 04, 2022 65.31 65.31 63.00 63.59 382,657 -0.95(-1.47%)
Aug 03, 2022 65.34 65.89 64.38 64.54 344,671 -0.33(-0.51%)
Aug 02, 2022 64.10 65.70 64.10 64.86 226,252 +0.73(+1.14%)
Aug 01, 2022 64.70 64.87 63.61 64.13 382,647 -1.21(-1.85%)
Jul 29, 2022 64.31 66.59 63.92 65.34 397,456 +1.03(+1.61%)
Jul 28, 2022 63.88 65.29 63.24 64.31 447,686 +1.14(+1.80%)
Jul 27, 2022 60.99 63.30 59.99 63.18 288,353 +2.74(+4.53%)
Jul 26, 2022 61.63 62.21 60.10 60.44 196,823 -0.58(-0.95%)
Jul 25, 2022 60.71 61.75 60.27 61.02 425,744 +0.82(+1.36%)
Jul 22, 2022 60.77 61.77 59.46 60.20 335,794 +0.16(+0.27%)
Jul 21, 2022 59.87 60.21 57.93 60.04 231,763 -0.45(-0.74%)
Jul 20, 2022 59.20 60.90 57.20 60.49 342,299 +1.70(+2.89%)
Jul 19, 2022 58.49 59.28 56.33 58.79 461,842 +0.78(+1.34%)
Jul 18, 2022 56.45 59.27 56.37 58.01 442,155 +2.20(+3.93%)
Jul 15, 2022 55.26 56.69 54.69 55.82 371,959 +1.76(+3.26%)
Jul 14, 2022 53.58 54.14 51.86 54.05 315,497 -0.42(-0.78%)
Jul 13, 2022 53.95 55.45 53.88 54.48 282,117 -0.10(-0.19%)
Jul 12, 2022 55.24 55.59 53.71 54.58 493,984 -1.26(-2.25%)
Jul 11, 2022 53.96 55.87 52.58 55.84 540,271 +1.75(+3.24%)
Jul 08, 2022 54.27 55.06 53.17 54.08 358,302 -0.40(-0.74%)
Jul 07, 2022 52.89 54.99 52.89 54.49 361,720 +2.23(+4.27%)
Jul 06, 2022 53.66 54.72 51.68 52.25 652,647 -1.72(-3.18%)
Jul 05, 2022 54.60 55.69 52.94 53.97 547,627 -1.39(-2.51%)
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.