Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Enviva Partners LP (NY: EVA ) 0.4300 -0.0176 (-3.93%) Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 28, 2024 0.4400 0.4471 0.4214 0.4300 217,990 -0.02(-3.93%) Jun 27, 2024 0.4400 0.4598 0.4203 0.4476 397,403 -0.01(-1.19%) Jun 26, 2024 0.4700 0.4700 0.4227 0.4530 196,569 -0.01(-3.04%) Jun 25, 2024 0.4500 0.4700 0.4400 0.4672 340,991 +0.01(+2.66%) Jun 24, 2024 0.4600 0.4800 0.4300 0.4551 268,746 +0.01(+1.36%) Jun 21, 2024 0.4600 0.4800 0.4101 0.4490 664,075 -0.01(-1.54%) Jun 20, 2024 0.5100 0.5174 0.4400 0.4560 325,582 -0.02(-4.40%) Jun 18, 2024 0.4714 0.4935 0.4600 0.4770 402,411 -0.02(-3.52%) Jun 17, 2024 0.4528 0.5242 0.4528 0.4944 541,873 +0.01(+1.19%) Jun 14, 2024 0.5500 0.5600 0.4801 0.4886 542,584 -0.06(-10.23%) Jun 13, 2024 0.5397 0.5590 0.5394 0.5443 237,375 +0.01(+1.30%) Jun 12, 2024 0.5900 0.5930 0.5300 0.5373 369,683 -0.02(-3.19%) Jun 11, 2024 0.5800 0.5800 0.5319 0.5550 298,918 +0.01(+0.91%) Jun 10, 2024 0.5800 0.5800 0.5500 0.5500 418,998 -0.03(-4.68%) Jun 07, 2024 0.5550 0.5867 0.5500 0.5770 342,162 -0.02(-2.76%) Jun 06, 2024 0.6000 0.6150 0.5650 0.5934 344,444 +0.00(+0.56%) Jun 05, 2024 0.5910 0.6219 0.5621 0.5901 636,955 +0.03(+5.28%) Jun 04, 2024 0.5300 0.5800 0.5300 0.5605 396,985 +0.04(+7.58%) Jun 03, 2024 0.5701 0.5980 0.5210 0.5210 643,374 -0.05(-8.60%) May 31, 2024 0.6097 0.6097 0.5700 0.5700 302,065 -0.03(-5.30%) May 30, 2024 0.5966 0.6201 0.5900 0.6019 289,221 +0.01(+2.45%) May 29, 2024 0.5800 0.5970 0.5800 0.5875 332,799 -0.02(-3.21%) May 28, 2024 0.5933 0.6200 0.5900 0.6070 348,772 +0.01(+1.17%) May 24, 2024 0.6260 0.6260 0.5901 0.6000 335,257 +0.00(+0.67%) May 23, 2024 0.6000 0.6298 0.5901 0.5960 389,006 -0.02(-2.45%) May 22, 2024 0.6400 0.6400 0.6023 0.6110 456,829 +0.01(+1.01%) May 21, 2024 0.6147 0.6300 0.6000 0.6049 643,151 +0.01(+1.32%) May 20, 2024 0.6213 0.6457 0.5859 0.5970 719,163 +0.02(+3.81%) May 17, 2024 0.6000 0.6500 0.5602 0.5751 742,710 -0.00(-0.84%) May 16, 2024 0.6350 0.6471 0.5800 0.5800 746,253 -0.07(-10.44%) May 15, 2024 0.5900 0.6699 0.5900 0.6476 1,553,787 +0.06(+9.78%) May 14, 2024 0.5437 0.6000 0.5437 0.5899 722,583 +0.03(+4.69%) May 13, 2024 0.6000 0.6000 0.5555 0.5635 738,775 -0.01(-0.97%) May 10, 2024 0.5656 0.6071 0.5400 0.5690 1,415,044 +0.04(+7.72%) May 09, 2024 0.5400 0.5600 0.5162 0.5282 701,292 -0.00(-0.75%) May 08, 2024 0.5300 0.5480 0.5156 0.5322 491,455 +0.00(+0.04%) May 07, 2024 0.5400 0.5800 0.5250 0.5320 342,996 -0.00(-0.28%) May 06, 2024 0.5080 0.5600 0.5050 0.5335 646,591 +0.02(+4.67%) May 03, 2024 0.5400 0.5500 0.5097 0.5097 688,540 -0.01(-1.03%) May 02, 2024 0.5229 0.5428 0.5060 0.5150 376,245 -0.01(-2.79%) May 01, 2024 0.4850 0.5654 0.4850 0.5298 497,534 +0.02(+3.82%) Apr 30, 2024 0.5200 0.5590 0.4602 0.5103 846,231 -0.00(-0.91%) Apr 29, 2024 0.5500 0.5793 0.5000 0.5150 853,449 -0.02(-4.08%) Apr 26, 2024 0.5007 0.6173 0.5007 0.5369 1,975,331 -0.00(-0.57%) Apr 25, 2024 0.4500 0.6285 0.4400 0.5400 7,527,988 +0.09(+20.03%) Apr 24, 2024 0.3800 0.4500 0.3800 0.4499 1,151,968 +0.05(+13.64%) Apr 23, 2024 0.4100 0.4134 0.3810 0.3959 547,167 +0.02(+4.21%) Apr 22, 2024 0.3900 0.3900 0.3553 0.3799 707,131 +0.02(+6.98%) Apr 19, 2024 0.4050 0.4050 0.3550 0.3551 865,935 -0.04(-10.10%) Apr 18, 2024 0.4100 0.4178 0.3950 0.3950 305,294 -0.01(-3.64%) Apr 17, 2024 0.4064 0.4240 0.4000 0.4099 365,535 +0.01(+2.45%) Apr 16, 2024 0.4190 0.4190 0.3906 0.4001 421,743 -0.01(-1.67%) Apr 15, 2024 0.4300 0.4300 0.3860 0.4069 831,105 -0.00(-0.10%) Apr 12, 2024 0.4268 0.4268 0.4073 0.4073 446,408 -0.01(-2.11%) Apr 11, 2024 0.4260 0.4260 0.4000 0.4161 609,955 +0.01(+1.49%) Apr 10, 2024 0.4261 0.4291 0.4100 0.4100 471,443 -0.02(-3.78%) Apr 09, 2024 0.4100 0.4451 0.4100 0.4261 930,928 +0.02(+3.93%) Apr 08, 2024 0.4294 0.4299 0.4100 0.4100 467,379 +0.00(+0.00%) Apr 05, 2024 0.4290 0.4300 0.4052 0.4100 438,594 +0.01(+2.50%) Apr 04, 2024 0.4300 0.4402 0.4000 0.4000 792,310 -0.03(-6.98%) Apr 03, 2024 0.4499 0.4500 0.4029 0.4300 560,844 +0.02(+3.84%) Apr 02, 2024 0.4500 0.4602 0.4141 0.4141 1,265,154 -0.02(-3.94%) 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.