|
Closing price on 7/17/2025
|
|
| Open |
11.15 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
115,100 |
| Split-adjusted Price |
10.70 |
There is no data on 7/18/2025. Display data on 7/17/2025 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2025
|
-0.45 / -4.04%
|
11.15
|
11.20
|
10.50
|
10.70
|
10.74
|
10.70
|
115,100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
10.85
|
11.15
|
10.70
|
11.15
|
10.91
|
11.15
|
15,300
|
|
|
7/15/2025
|
+0.15 / +1.36%
|
10.60
|
11.50
|
10.60
|
11.15
|
11.20
|
11.15
|
180,700
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.94
|
11.00
|
24,300
|
|
|
7/11/2025
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.65
|
11.00
|
10.91
|
11.00
|
51,100
|
|
|
7/10/2025
|
+0.15 / +1.40%
|
10.55
|
11.20
|
10.50
|
10.85
|
10.90
|
10.85
|
10,500
|
|
|
7/9/2025
|
-0.10 / -0.93%
|
10.35
|
11.00
|
10.35
|
10.70
|
10.77
|
10.70
|
44,600
|
|
|
7/8/2025
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.72
|
10.80
|
44,900
|
|
|
7/7/2025
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.15
|
10.60
|
10.46
|
10.60
|
46,200
|
|
|
7/4/2025
|
+0.10 / +0.95%
|
10.30
|
10.75
|
10.30
|
10.60
|
10.47
|
10.60
|
22,100
|
|
|
7/3/2025
|
-0.10 / -0.94%
|
10.15
|
10.75
|
10.15
|
10.50
|
10.47
|
10.50
|
216,000
|
|
|
7/2/2025
|
-0.05 / -0.47%
|
10.25
|
10.80
|
10.25
|
10.60
|
10.58
|
10.60
|
45,300
|
|
|
7/1/2025
|
-0.35 / -3.18%
|
10.40
|
11.00
|
10.25
|
10.65
|
10.56
|
10.65
|
162,200
|
|
|
6/30/2025
|
+0.20 / +1.85%
|
10.80
|
11.05
|
10.70
|
11.00
|
10.84
|
11.00
|
133,300
|
|
|
6/27/2025
|
+0.20 / +1.89%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.66
|
10.80
|
50,100
|
|
|
6/26/2025
|
+0.15 / +1.44%
|
10.25
|
10.70
|
10.25
|
10.60
|
10.50
|
10.60
|
48,300
|
|
|
6/25/2025
|
+0.30 / +2.96%
|
10.15
|
10.50
|
10.05
|
10.45
|
10.19
|
10.45
|
61,200
|
|
|
6/24/2025
|
+0.16 / +1.60%
|
9.55
|
10.25
|
9.55
|
10.15
|
10.12
|
10.15
|
62,700
|
|
|
6/23/2025
|
+0.09 / +0.91%
|
9.35
|
10.10
|
9.35
|
9.99
|
9.94
|
9.99
|
60,400
|
|
|
6/20/2025
|
+0.25 / +2.59%
|
9.62
|
10.00
|
9.62
|
9.90
|
9.80
|
9.90
|
128,200
|
|
|
6/19/2025
|
+0.30 / +3.21%
|
9.14
|
9.65
|
9.14
|
9.65
|
9.47
|
9.65
|
117,600
|
|
|
6/18/2025
|
+0.05 / +0.54%
|
9.30
|
9.60
|
9.30
|
9.35
|
9.46
|
9.35
|
70,300
|
|
|
6/17/2025
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.23
|
9.30
|
9.30
|
9.30
|
97,600
|
|
|
6/16/2025
|
+0.01 / +0.11%
|
9.29
|
9.31
|
9.29
|
9.30
|
9.30
|
9.30
|
24,500
|
|
|
6/13/2025
|
+0.04 / +0.43%
|
9.25
|
9.50
|
9.10
|
9.29
|
9.40
|
9.29
|
18,100
|
|
|
6/12/2025
|
+0.05 / +0.54%
|
9.00
|
9.25
|
9.00
|
9.25
|
9.19
|
9.25
|
117,200
|
|
|
6/11/2025
|
+0.08 / +0.88%
|
9.02
|
9.20
|
9.02
|
9.20
|
9.11
|
9.20
|
6,800
|
|
|
6/10/2025
|
+0.04 / +0.44%
|
9.18
|
9.18
|
8.50
|
9.12
|
9.06
|
9.12
|
149,700
|
|
|
6/9/2025
|
-0.06 / -0.66%
|
9.00
|
9.29
|
9.00
|
9.08
|
9.10
|
9.08
|
79,000
|
|
|
6/6/2025
|
-0.10 / -1.08%
|
9.24
|
9.24
|
9.10
|
9.14
|
9.17
|
9.14
|
41,000
|
|
|