|
Closing price on 5/28/2025
|
|
| Open |
9.45 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
27,300 |
| Split-adjusted Price |
9.30 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.20 / -2.11%
|
9.45
|
9.60
|
9.10
|
9.30
|
9.28
|
9.30
|
27,300
|
|
|
5/27/2025
|
+0.05 / +0.53%
|
9.59
|
9.59
|
9.35
|
9.50
|
9.43
|
9.50
|
31,700
|
|
|
5/26/2025
|
+0.15 / +1.61%
|
9.30
|
9.49
|
9.20
|
9.45
|
9.35
|
9.45
|
241,500
|
|
|
5/23/2025
|
+0.09 / +0.98%
|
8.97
|
9.35
|
8.97
|
9.30
|
9.20
|
9.30
|
106,400
|
|
|
5/22/2025
|
-0.04 / -0.43%
|
9.01
|
9.21
|
9.01
|
9.21
|
9.08
|
9.21
|
5,000
|
|
|
5/21/2025
|
+0.13 / +1.43%
|
9.00
|
9.25
|
8.90
|
9.25
|
9.11
|
9.25
|
91,500
|
|
|
5/20/2025
|
+0.22 / +2.47%
|
9.15
|
9.15
|
8.90
|
9.12
|
9.07
|
9.12
|
49,800
|
|
|
5/19/2025
|
+0.13 / +1.40%
|
9.15
|
9.50
|
9.15
|
9.40
|
9.35
|
8.90
|
134,500
|
|
|
5/16/2025
|
+0.15 / +1.64%
|
9.30
|
9.30
|
9.10
|
9.27
|
9.23
|
8.78
|
17,100
|
|
|
5/15/2025
|
-0.18 / -1.94%
|
9.26
|
9.27
|
9.10
|
9.12
|
9.14
|
8.63
|
10,500
|
|
|
5/14/2025
|
+0.02 / +0.22%
|
9.28
|
9.33
|
9.20
|
9.30
|
9.25
|
8.81
|
30,800
|
|
|
5/13/2025
|
+0.13 / +1.42%
|
9.01
|
9.30
|
9.01
|
9.28
|
9.25
|
8.79
|
9,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.02
|
9.35
|
9.00
|
9.15
|
9.12
|
8.66
|
34,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
9.15
|
9.20
|
8.99
|
9.15
|
9.09
|
8.66
|
50,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
9.15
|
9.20
|
9.15
|
9.15
|
9.19
|
8.66
|
17,000
|
|
|
5/7/2025
|
-0.01 / -0.11%
|
8.96
|
9.16
|
8.96
|
9.15
|
9.14
|
8.66
|
17,800
|
|
|
5/6/2025
|
+0.26 / +2.92%
|
8.88
|
9.39
|
8.88
|
9.16
|
9.01
|
8.67
|
8,500
|
|
|
5/5/2025
|
-0.12 / -1.33%
|
8.90
|
9.02
|
8.86
|
8.90
|
8.91
|
8.43
|
38,100
|
|
|
4/29/2025
|
+0.02 / +0.22%
|
8.88
|
9.08
|
8.88
|
9.02
|
9.00
|
8.54
|
29,300
|
|
|
4/28/2025
|
-0.03 / -0.33%
|
8.90
|
9.10
|
8.89
|
9.00
|
8.94
|
8.52
|
31,100
|
|
|
4/25/2025
|
+0.03 / +0.33%
|
9.00
|
9.09
|
8.89
|
9.03
|
9.00
|
8.55
|
98,600
|
|
|
4/24/2025
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.89
|
9.00
|
8.90
|
8.52
|
90,300
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.82
|
8.90
|
8.91
|
8.43
|
24,500
|
|
|
4/22/2025
|
+0.01 / +0.11%
|
8.72
|
9.21
|
8.67
|
8.90
|
8.82
|
8.43
|
21,200
|
|
|
4/21/2025
|
-0.35 / -3.79%
|
9.24
|
9.24
|
8.86
|
8.89
|
8.89
|
8.42
|
24,100
|
|
|
4/18/2025
|
+0.36 / +4.05%
|
9.26
|
9.26
|
8.80
|
9.24
|
8.91
|
8.75
|
97,200
|
|
|
4/17/2025
|
+0.05 / +0.57%
|
8.88
|
9.06
|
8.80
|
8.88
|
8.89
|
8.41
|
50,300
|
|
|
4/16/2025
|
-0.34 / -3.71%
|
8.72
|
9.16
|
8.70
|
8.83
|
8.78
|
8.36
|
16,000
|
|
|
4/15/2025
|
-0.08 / -0.86%
|
9.10
|
9.22
|
8.80
|
9.17
|
8.89
|
8.68
|
33,100
|
|
|
4/14/2025
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.10
|
9.25
|
9.19
|
8.76
|
2,700
|
|
|