NYSE, EVEX End of Day and Historical Stock Data [Eve Holding Inc]

26 Aug 2025

LAST: 4.150	CHANGE: 0.09	OPEN: 4.050	HIGH: 4.160	ASK: 0.000	VOLUME: 1.1M
LAST: 4.150	CHG(%): 2.22	PREV: 4.060	LOW: 3.995	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	4.050	4.160	3.995	4.150	1.1M
25 Aug 25	4.100	4.240	3.920	4.060	1.35M
22 Aug 25	3.940	4.040	3.860	4.030	2.08M
21 Aug 25	4.090	4.090	3.930	3.960	1.08M
20 Aug 25	4.240	4.260	4.020	4.100	994.7K
19 Aug 25	4.500	4.527	4.180	4.260	1.34M
18 Aug 25	4.630	4.690	4.500	4.520	2.42M
15 Aug 25	4.460	4.750	4.420	4.620	2.48M
14 Aug 25	4.900	5.000	4.340	4.420	5.34M
13 Aug 25	5.960	6.040	5.700	5.860	296.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.150