Enviva Partners LP (NY: EVA )

58.99 +1.77 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 57.22 59.20 56.73 58.99 228,718 +1.77(+3.09%)
Jun 30, 2022 58.64 59.17 56.91 57.22 457,424 -2.29(-3.85%)
Jun 29, 2022 61.08 61.08 58.65 59.51 329,611 -1.52(-2.49%)
Jun 28, 2022 63.34 63.65 60.12 61.03 384,846 -1.56(-2.49%)
Jun 27, 2022 61.21 63.83 60.64 62.59 659,019 +2.06(+3.40%)
Jun 24, 2022 61.01 63.43 60.04 60.53 2,705,251 +2.03(+3.47%)
Jun 23, 2022 60.10 61.88 58.40 58.50 411,249 -1.74(-2.89%)
Jun 22, 2022 60.15 61.61 59.27 60.24 350,467 -1.24(-2.02%)
Jun 21, 2022 59.64 63.74 59.62 61.48 503,274 +2.80(+4.77%)
Jun 17, 2022 61.24 63.29 58.06 58.68 1,982,115 -2.50(-4.09%)
Jun 16, 2022 62.45 64.45 60.64 61.18 588,755 -2.83(-4.42%)
Jun 15, 2022 63.72 65.31 62.47 64.01 411,830 +0.80(+1.27%)
Jun 14, 2022 67.04 67.75 62.06 63.21 579,127 -3.74(-5.59%)
Jun 13, 2022 71.00 71.41 65.37 66.95 1,109,397 -4.57(-6.39%)
Jun 10, 2022 70.57 71.71 69.19 71.52 369,432 -0.31(-0.43%)
Jun 09, 2022 74.48 74.48 71.64 71.83 432,218 -2.69(-3.61%)
Jun 08, 2022 76.28 76.71 74.33 74.52 301,793 -2.04(-2.66%)
Jun 07, 2022 76.35 77.32 73.86 76.56 345,224 -1.15(-1.48%)
Jun 06, 2022 79.29 79.49 76.36 77.71 275,674 -0.22(-0.28%)
Jun 03, 2022 80.34 80.34 77.48 77.93 265,940 -2.57(-3.19%)
Jun 02, 2022 75.91 80.65 75.53 80.50 441,471 +4.33(+5.68%)
Jun 01, 2022 78.00 78.66 74.53 76.17 347,064 -1.72(-2.21%)
May 31, 2022 78.48 79.38 76.38 77.89 1,079,395 +0.01(+0.01%)
May 27, 2022 76.07 78.02 76.07 77.88 201,992 +1.74(+2.29%)
May 26, 2022 76.32 77.89 75.24 76.14 190,734 +0.54(+0.71%)
May 25, 2022 74.52 76.05 74.52 75.60 282,147 +0.83(+1.11%)
May 24, 2022 73.84 75.41 72.72 74.77 335,312 +0.75(+1.01%)
May 23, 2022 74.52 74.77 73.59 74.02 238,353 -0.34(-0.46%)
May 20, 2022 73.59 74.54 72.57 74.36 373,320 +1.63(+2.24%)
May 19, 2022 71.98 73.25 71.33 72.73 262,956 -0.13(-0.18%)
May 18, 2022 74.03 74.67 71.99 72.86 264,917 -1.90(-2.54%)
May 17, 2022 72.87 74.95 72.75 74.76 270,930 +3.37(+4.72%)
May 16, 2022 67.28 71.62 67.28 71.39 259,990 +3.95(+5.86%)
May 13, 2022 67.01 70.61 67.01 67.44 348,536 +0.13(+0.19%)
May 12, 2022 65.50 69.27 64.05 67.31 566,201 +2.07(+3.17%)
May 11, 2022 67.82 68.70 64.68 65.24 479,889 -3.33(-4.86%)
May 10, 2022 74.19 75.70 68.05 68.57 790,342 -5.23(-7.09%)
May 09, 2022 76.08 76.98 71.34 73.80 899,598 -3.48(-4.50%)
May 06, 2022 78.69 79.27 75.02 77.28 665,884 -1.73(-2.19%)
May 05, 2022 77.10 83.01 71.33 79.01 1,526,165 -8.55(-9.76%)
May 04, 2022 87.76 88.04 84.94 87.56 309,401 +0.26(+0.30%)
May 03, 2022 85.70 87.93 85.70 87.30 128,098 +1.38(+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.