Enviva Inc. - EVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2024	0	0	0	0	0	37,433
October 28, 2024	0	0	0	0	0	40,002
October 25, 2024	0	0	0	0	0	60,117
October 24, 2024	0	0	0	0	0	29,516
October 23, 2024	0	0	0	0	0	23,354
October 22, 2024	0	0	0	0	0	315,428
October 21, 2024	0	0	0	0	0	41,980
October 18, 2024	0	0	0	0	0	36,310
October 17, 2024	0	0	0	0	0	98,716
October 16, 2024	0	0	0	0	0	259,941
October 15, 2024	0	0	0	0	0	175,575
October 14, 2024	0	0	0	0	0	239,919
October 11, 2024	0.01	0	0	0.01	0	194,935
October 10, 2024	0.01	0.01	0.01	0.02	0.01	50,817
October 09, 2024	0.02	0.01	0.01	0.03	0	392,111
October 08, 2024	0.02	0.03	0.03	0.03	0.02	272,369
October 07, 2024	0.01	0.07	0.07	0.11	0.01	2.81M
October 04, 2024	0.42	0.42	0.42	0.42	0.42	0
October 03, 2024	0.41	0.42	0.42	0.42	0.41	135,484
October 02, 2024	0.41	0.41	0.41	0.41	0.41	93,224
October 01, 2024	0.41	0.4	0.4	0.41	0.39	97,749
September 30, 2024	0.41	0.4	0.4	0.41	0.4	164,337
September 27, 2024	0.41	0.4	0.4	0.43	0.4	317,139
September 26, 2024	0.39	0.41	0.41	0.41	0.39	71,934
September 25, 2024	0.42	0.39	0.39	0.42	0.39	227,261
September 24, 2024	0.4	0.4	0.4	0.43	0.39	297,502
September 23, 2024	0.36	0.39	0.39	0.42	0.36	431,100
September 20, 2024	0.4	0.37	0.37	0.42	0.37	439,243
September 19, 2024	0.43	0.4	0.4	0.44	0.4	920,693
September 18, 2024	0.42	0.42	0.42	0.48	0.41	599,916
September 17, 2024	0.4	0.4	0.4	0.44	0.4	202,734
September 16, 2024	0.4	0.41	0.41	0.42	0.4	204,432
September 13, 2024	0.41	0.4	0.4	0.42	0.4	628,800
September 12, 2024	0.4	0.41	0.41	0.42	0.4	607,058
September 11, 2024	0.42	0.41	0.41	0.43	0.4	384,000
September 10, 2024	0.41	0.42	0.42	0.44	0.41	235,100
September 09, 2024	0.44	0.42	0.42	0.45	0.42	324,041
September 06, 2024	0.44	0.42	0.42	0.46	0.41	676,100
September 05, 2024	0.47	0.44	0.44	0.48	0.44	437,718
September 04, 2024	0.51	0.49	0.49	0.51	0.47	336,912
September 03, 2024	0.53	0.49	0.49	0.54	0.49	435,200
August 30, 2024	0.52	0.53	0.53	0.54	0.52	165,936
August 29, 2024	0.51	0.49	0.49	0.54	0.49	287,600
August 28, 2024	0.51	0.53	0.53	0.54	0.51	204,800
August 27, 2024	0.51	0.52	0.52	0.54	0.5	431,500
August 26, 2024	0.51	0.51	0.51	0.54	0.51	167,200
August 23, 2024	0.5	0.51	0.51	0.52	0.5	127,300
August 22, 2024	0.52	0.47	0.47	0.52	0.47	224,400
August 21, 2024	0.48	0.51	0.51	0.53	0.48	246,334
August 20, 2024	0.55	0.52	0.52	0.55	0.51	153,410
August 19, 2024	0.54	0.51	0.51	0.54	0.51	175,400
August 16, 2024	0.57	0.54	0.54	0.65	0.51	1.28M
August 15, 2024	0.45	0.57	0.57	0.6	0.44	1.34M
August 14, 2024	0.47	0.43	0.43	0.49	0.42	108,100
August 13, 2024	0.42	0.43	0.43	0.46	0.42	212,483
August 12, 2024	0.45	0.43	0.43	0.47	0.43	285,400
August 09, 2024	0.48	0.44	0.44	0.48	0.43	297,039
August 08, 2024	0.46	0.46	0.46	0.47	0.43	182,402
August 07, 2024	0.5	0.43	0.43	0.5	0.42	179,200
August 06, 2024	0.36	0.49	0.49	0.5	0.36	917,700

Enviva Inc. (EVA) NYSE