Skip to main content

Enviva Partners LP (NY: EVA )

0.4401 +0.0198 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.37 13.65 13.19 13.47 930,894 +0.27(+2.05%)
Jul 28, 2023 12.79 13.30 12.75 13.20 479,728 +0.53(+4.18%)
Jul 27, 2023 13.47 13.48 12.63 12.67 769,306 -0.79(-5.87%)
Jul 26, 2023 12.45 13.55 12.34 13.46 947,135 +0.95(+7.59%)
Jul 25, 2023 12.62 12.90 12.40 12.51 732,949 -0.16(-1.26%)
Jul 24, 2023 12.09 12.76 12.03 12.67 981,885 +0.56(+4.62%)
Jul 21, 2023 12.31 12.41 11.81 12.11 933,488 -0.01(-0.08%)
Jul 20, 2023 12.51 12.68 11.98 12.12 827,702 -0.42(-3.35%)
Jul 19, 2023 12.86 13.02 12.46 12.54 757,361 -0.02(-0.16%)
Jul 18, 2023 13.05 13.54 12.55 12.56 756,797 -0.37(-2.86%)
Jul 17, 2023 12.70 13.20 12.55 12.93 962,972 +0.26(+2.05%)
Jul 14, 2023 13.44 13.53 12.54 12.67 778,147 -0.66(-4.95%)
Jul 13, 2023 12.55 13.33 12.33 13.33 740,105 +0.87(+6.98%)
Jul 12, 2023 12.97 13.04 12.37 12.46 930,246 -0.18(-1.42%)
Jul 11, 2023 12.44 12.80 12.25 12.64 592,809 +0.27(+2.18%)
Jul 10, 2023 12.09 12.50 11.72 12.37 880,496 +0.36(+3.00%)
Jul 07, 2023 11.80 12.99 11.80 12.01 2,030,452 +0.17(+1.44%)
Jul 06, 2023 11.94 11.98 11.50 11.84 1,089,761 -0.27(-2.23%)
Jul 05, 2023 11.64 12.13 11.34 12.11 1,087,392 +0.29(+2.45%)
Jul 03, 2023 11.03 11.88 10.97 11.82 651,091 +0.97(+8.94%)
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 +0.84(+7.49%)
Jun 14, 2023 11.90 12.03 11.07 11.22 1,218,765 -0.41(-3.53%)
Jun 13, 2023 11.02 11.85 10.94 11.63 1,201,035 +0.92(+8.59%)
Jun 12, 2023 10.63 10.80 10.02 10.71 1,032,324 +0.03(+0.28%)
Jun 09, 2023 11.28 11.51 10.61 10.68 1,212,265 -0.78(-6.81%)
Jun 08, 2023 10.70 11.54 10.40 11.46 2,256,817 +0.78(+7.30%)
Jun 07, 2023 10.24 10.99 10.15 10.68 1,919,449 +0.52(+5.12%)
Jun 06, 2023 9.290 10.21 9.290 10.16 990,142 +0.76(+8.09%)
Jun 05, 2023 9.850 10.04 9.170 9.400 1,633,653 -0.36(-3.69%)
Jun 02, 2023 9.110 9.760 9.060 9.760 1,462,754 +0.93(+10.53%)
Jun 01, 2023 8.720 8.990 8.270 8.830 1,253,482 +0.05(+0.57%)
May 31, 2023 8.760 9.040 8.600 8.780 1,373,980 +0.02(+0.23%)
May 30, 2023 9.630 9.710 8.750 8.760 1,855,353 +0.22(+2.58%)
May 26, 2023 8.480 8.650 8.185 8.540 1,218,440 +0.17(+2.03%)
May 25, 2023 8.700 8.860 8.000 8.370 1,414,892 -0.38(-4.34%)
May 24, 2023 9.350 9.390 8.610 8.750 829,360 -0.70(-7.41%)
May 23, 2023 8.690 9.720 8.650 9.450 1,981,897 +0.78(+9.00%)
May 22, 2023 8.350 8.770 8.230 8.670 1,100,899 +0.28(+3.34%)
May 19, 2023 8.560 8.865 8.310 8.390 1,281,056 -0.11(-1.29%)
May 18, 2023 8.510 8.685 8.270 8.500 1,264,560 -0.18(-2.07%)
May 17, 2023 8.110 8.940 8.110 8.680 1,482,158 +0.67(+8.36%)
May 16, 2023 8.220 8.225 7.850 8.010 1,512,490 -0.28(-3.38%)
May 15, 2023 8.420 8.450 8.060 8.290 1,554,581 -0.15(-1.78%)
May 12, 2023 8.660 8.820 8.280 8.440 1,721,856 -0.25(-2.88%)
May 11, 2023 9.200 9.330 8.670 8.690 2,052,500 -0.77(-8.14%)
May 10, 2023 9.120 9.870 8.830 9.460 2,384,130 +0.44(+4.88%)
May 09, 2023 8.830 9.060 8.180 9.020 3,390,940 +0.06(+0.67%)
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%)
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.