Skip to main content

Enviva Partners LP (NY: EVA )

0.4401 +0.0198 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 72.31 74.30 72.21 73.28 532,506 +1.07(+1.49%)
Mar 30, 2022 71.66 73.48 71.17 72.20 316,517 +0.57(+0.80%)
Mar 29, 2022 69.76 72.56 69.36 71.63 250,264 +2.72(+3.95%)
Mar 28, 2022 72.34 72.97 68.55 68.91 255,357 -3.61(-4.98%)
Mar 25, 2022 71.29 72.92 70.69 72.52 193,340 +1.42(+1.99%)
Mar 24, 2022 71.51 72.66 70.56 71.10 144,055 -0.14(-0.19%)
Mar 23, 2022 70.06 72.28 70.06 71.24 197,519 +0.96(+1.37%)
Mar 22, 2022 71.76 71.96 69.30 70.28 760,639 -1.37(-1.91%)
Mar 21, 2022 70.42 72.68 70.42 71.65 808,558 +1.20(+1.71%)
Mar 18, 2022 72.28 74.13 70.38 70.45 2,885,874 -1.61(-2.24%)
Mar 17, 2022 72.95 75.62 71.94 72.06 934,452 -0.85(-1.17%)
Mar 16, 2022 72.33 75.48 72.03 72.91 1,112,481 +0.72(+1.00%)
Mar 15, 2022 70.12 72.83 69.32 72.19 433,550 +1.35(+1.91%)
Mar 14, 2022 70.39 73.34 69.78 70.83 563,969 -0.19(-0.26%)
Mar 11, 2022 69.75 73.14 69.75 71.02 532,947 +1.53(+2.20%)
Mar 10, 2022 66.60 69.89 66.24 69.49 489,244 +3.37(+5.10%)
Mar 09, 2022 68.87 68.87 65.56 66.12 387,594 -2.42(-3.53%)
Mar 08, 2022 68.05 70.77 67.15 68.54 518,913 +0.56(+0.83%)
Mar 07, 2022 74.08 74.42 65.42 67.97 960,195 -5.44(-7.41%)
Mar 04, 2022 70.91 73.61 70.08 73.42 506,032 +2.15(+3.01%)
Mar 03, 2022 67.95 72.40 66.94 71.27 535,976 +2.74(+4.00%)
Mar 02, 2022 64.17 68.87 64.17 68.53 272,650 +3.97(+6.15%)
Mar 01, 2022 64.58 66.14 64.08 64.56 220,588 +0.03(+0.04%)
Feb 28, 2022 65.49 67.16 64.22 64.53 277,949 -0.40(-0.61%)
Feb 25, 2022 62.61 65.81 63.56 64.93 549,787 +2.68(+4.30%)
Feb 24, 2022 62.62 63.42 61.53 62.25 257,932 -1.15(-1.81%)
Feb 23, 2022 65.09 65.11 63.11 63.40 236,121 -1.09(-1.69%)
Feb 22, 2022 63.92 65.10 63.76 64.49 203,384 -0.13(-0.20%)
Feb 18, 2022 64.62 0 -0.42(-0.64%)
Feb 17, 2022 65.79 67.03 64.82 65.04 173,280 -0.90(-1.36%)
Feb 16, 2022 66.96 67.13 65.09 65.94 212,935 -0.67(-1.00%)
Feb 15, 2022 65.62 67.13 64.48 66.60 250,588 +1.56(+2.39%)
Feb 14, 2022 65.39 66.19 64.89 65.05 151,960 -0.26(-0.40%)
Feb 11, 2022 64.14 67.06 64.14 65.31 183,459 +1.36(+2.13%)
Feb 10, 2022 64.66 66.81 63.74 63.95 249,274 -1.64(-2.50%)
Feb 09, 2022 64.46 65.76 63.56 65.58 206,050 +1.67(+2.62%)
Feb 08, 2022 64.14 64.70 63.42 63.91 157,453 -0.15(-0.23%)
Feb 07, 2022 63.50 64.66 63.10 64.06 164,660 +0.57(+0.89%)
Feb 04, 2022 63.18 64.04 62.84 63.49 239,539 -0.02(-0.03%)
Feb 03, 2022 65.28 63.38 63.51 133,326 -1.57(-2.42%)
Feb 02, 2022 66.06 67.38 64.97 65.08 188,256 -0.82(-1.25%)
Feb 01, 2022 63.82 66.22 63.25 65.90 408,109 +1.91(+2.99%)
Jan 31, 2022 59.69 64.07 63.99 230,877 +4.39(+7.36%)
Jan 28, 2022 58.84 59.77 55.82 59.60 561,031 +0.59(+1.01%)
Jan 27, 2022 62.98 63.22 58.77 59.01 406,727 -3.26(-5.24%)
Jan 26, 2022 63.77 65.03 62.05 62.27 270,793 -1.20(-1.89%)
Jan 25, 2022 64.01 64.41 62.87 63.47 276,076 -0.55(-0.86%)
Jan 24, 2022 66.44 66.75 62.19 64.02 583,504 -3.22(-4.79%)
Jan 21, 2022 68.14 68.14 65.93 67.24 565,861 -0.71(-1.05%)
Jan 20, 2022 65.44 69.00 64.93 67.95 1,461,597 -0.61(-0.89%)
Jan 19, 2022 67.49 68.70 67.29 68.56 104,789 +0.91(+1.34%)
Jan 18, 2022 67.08 68.65 66.58 67.66 127,540 +0.83(+1.25%)
Jan 14, 2022 66.83 0 -1.11(-1.63%)
Jan 13, 2022 68.45 70.33 67.80 67.93 219,875 -0.15(-0.21%)
Jan 12, 2022 67.68 68.35 67.29 68.08 95,612 +0.28(+0.42%)
Jan 11, 2022 67.01 68.42 66.87 67.80 107,613 +0.73(+1.09%)
Jan 10, 2022 67.42 67.81 66.30 67.06 88,153 -0.41(-0.61%)
Jan 07, 2022 66.79 67.93 66.70 67.48 108,406 +0.30(+0.45%)
Jan 06, 2022 67.13 67.67 66.21 67.17 327,913 -0.29(-0.43%)
Jan 05, 2022 68.58 68.81 67.28 67.47 124,653 -0.84(-1.23%)
Jan 04, 2022 67.60 68.44 66.37 68.31 114,394 +0.91(+1.34%)
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.