Enviva Partners LP (NY: EVA )

0.4200 +0.0190 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 65.33 67.64 64.93 66.38 391,277 +1.05(+1.61%)
Jul 28, 2022 64.89 66.32 64.24 65.33 440,727 +1.15(+1.80%)
Jul 27, 2022 61.95 64.30 60.94 64.17 283,871 +2.78(+4.53%)
Jul 26, 2022 62.60 63.19 61.05 61.39 193,763 -0.59(-0.95%)
Jul 25, 2022 61.67 62.72 61.22 61.98 419,126 +0.83(+1.36%)
Jul 22, 2022 61.73 62.74 60.40 61.15 330,574 +0.16(+0.27%)
Jul 21, 2022 60.82 61.16 58.84 60.99 228,160 -0.46(-0.74%)
Jul 20, 2022 60.13 61.86 58.11 61.45 336,978 +1.73(+2.89%)
Jul 19, 2022 59.42 60.22 57.22 59.72 454,663 +0.79(+1.34%)
Jul 18, 2022 57.34 60.21 57.26 58.93 435,282 +2.23(+3.93%)
Jul 15, 2022 56.14 57.58 55.56 56.70 366,177 +1.79(+3.26%)
Jul 14, 2022 54.42 54.99 52.68 54.91 310,593 -0.43(-0.78%)
Jul 13, 2022 54.80 56.32 54.73 55.34 277,732 -0.10(-0.19%)
Jul 12, 2022 56.11 56.47 54.55 55.44 486,305 -1.28(-2.25%)
Jul 11, 2022 54.81 56.76 53.41 56.72 531,873 +1.78(+3.24%)
Jul 08, 2022 55.13 55.93 54.01 54.94 352,733 -0.41(-0.74%)
Jul 07, 2022 53.73 55.86 53.73 55.35 356,097 +2.27(+4.27%)
Jul 06, 2022 54.51 55.58 52.50 53.08 642,502 -1.74(-3.18%)
Jul 05, 2022 55.46 56.57 53.77 54.82 539,114 -1.41(-2.51%)
Jul 01, 2022 54.55 56.43 54.08 56.23 239,932 +1.69(+3.09%)
Jun 30, 2022 55.90 56.40 54.25 54.55 479,852 -2.18(-3.85%)
Jun 29, 2022 58.23 58.23 55.91 56.73 345,772 -1.45(-2.49%)
Jun 28, 2022 60.38 60.67 57.31 58.18 403,716 -1.49(-2.49%)
Jun 27, 2022 58.35 60.84 57.81 59.66 691,332 +1.96(+3.40%)
Jun 24, 2022 58.16 60.47 57.23 57.70 2,837,898 +1.94(+3.47%)
Jun 23, 2022 57.29 58.99 55.67 55.77 431,413 -1.66(-2.89%)
Jun 22, 2022 57.34 58.73 56.50 57.42 367,651 -1.18(-2.02%)
Jun 21, 2022 56.85 60.76 56.83 58.61 527,951 +2.67(+4.77%)
Jun 17, 2022 58.38 60.33 55.35 55.94 2,079,304 -2.38(-4.09%)
Jun 16, 2022 59.53 61.44 57.81 58.32 617,623 -2.70(-4.42%)
Jun 15, 2022 60.74 62.26 59.55 61.02 432,023 +0.76(+1.27%)
Jun 14, 2022 63.91 64.58 59.16 60.26 607,523 -3.57(-5.59%)
Jun 13, 2022 67.68 68.07 62.31 63.82 1,163,794 -4.36(-6.39%)
Jun 10, 2022 67.27 68.36 65.96 68.18 387,546 -0.30(-0.43%)
Jun 09, 2022 71.00 71.00 68.29 68.47 453,411 -2.56(-3.61%)
Jun 08, 2022 72.71 73.12 70.86 71.04 316,590 -1.94(-2.66%)
Jun 07, 2022 72.78 73.71 70.41 72.98 362,151 -1.10(-1.48%)
Jun 06, 2022 75.58 75.77 72.79 74.08 289,191 -0.21(-0.28%)
Jun 03, 2022 76.58 76.58 73.86 74.29 278,979 -2.45(-3.19%)
Jun 02, 2022 72.36 76.88 72.00 76.74 463,117 +4.13(+5.68%)
Jun 01, 2022 74.35 74.98 71.05 72.61 364,081 -1.64(-2.21%)
May 31, 2022 74.81 75.67 72.81 74.25 1,132,321 +0.01(+0.01%)
May 27, 2022 72.51 74.37 72.51 74.24 211,896 +1.66(+2.29%)
May 26, 2022 72.75 74.25 71.72 72.58 200,086 +0.51(+0.71%)
May 25, 2022 71.04 72.50 71.04 72.07 295,981 +0.79(+1.11%)
May 24, 2022 70.39 71.89 69.32 71.28 351,753 +0.71(+1.01%)
May 23, 2022 71.04 71.27 70.15 70.56 250,040 -0.32(-0.46%)
May 20, 2022 70.15 71.06 69.18 70.88 391,625 +1.55(+2.24%)
May 19, 2022 68.62 69.83 68.00 69.33 275,849 -0.12(-0.18%)
May 18, 2022 70.57 71.18 68.63 69.45 277,906 -1.81(-2.54%)
May 17, 2022 69.46 71.45 69.35 71.27 284,214 +3.21(+4.72%)
May 16, 2022 64.14 68.27 64.14 68.05 272,738 +3.77(+5.86%)
May 13, 2022 63.88 67.31 63.88 64.29 365,625 +0.99(+1.56%)
May 12, 2022 61.60 65.14 60.24 63.30 602,058 +1.95(+3.17%)
May 11, 2022 63.78 64.61 60.83 61.35 510,280 -3.13(-4.86%)
May 10, 2022 69.77 71.20 64.00 64.49 840,394 -4.92(-7.09%)
May 09, 2022 71.55 72.40 67.09 69.40 956,569 -3.27(-4.50%)
May 06, 2022 74.00 74.55 70.55 72.68 708,054 -1.63(-2.19%)
May 05, 2022 72.51 78.07 67.08 74.30 1,622,710 -8.04(-9.76%)
May 04, 2022 82.53 82.80 79.88 82.35 328,995 +0.24(+0.30%)
May 03, 2022 80.60 82.69 80.60 82.10 136,210 +1.30(+1.61%)
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.