Dark

EVA
Enviva Inc.
stock NYSE

Inactive

May 23, 2025

22.43USD-4.553%(-1.07)7,800

Pre-market

0.00USD-100.000%(-23.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	22.5700	22.570000	22.430000	22.4300	-4.553%	7,800	0.000%
2025-05-22	22.3800	23.530000	22.380000	23.5000	+5,497.904%	920	-4.553%
2024-10-03	0.4145	0.424500	0.406700	0.4198	+2.216%	135,484	+5,243.020%
2024-10-02	0.4100	0.413400	0.405000	0.4107	+2.368%	93,224	+5,361.407%
2024-10-01	0.4050	0.410000	0.391500	0.4012	-0.889%	97,749	+5,490.728%
2024-09-30	0.4140	0.414500	0.395000	0.4048	+1.428%	164,337	+5,441.008%
2024-09-27	0.4100	0.428800	0.398500	0.3991	-2.133%	317,139	+5,520.145%
2024-09-26	0.3900	0.411300	0.390000	0.4078	+3.687%	71,934	+5,400.245%
2024-09-25	0.4178	0.420000	0.393000	0.3933	-0.757%	227,261	+5,603.026%
2024-09-24	0.4023	0.431200	0.392800	0.3963	+0.814%	297,502	+5,559.854%
2024-09-23	0.3640	0.418700	0.364000	0.3931	+6.589%	431,098	+5,605.927%
2024-09-20	0.4000	0.418300	0.368800	0.3688	-7.777%	439,243	+5,981.887%
2024-09-19	0.4250	0.443000	0.397000	0.3999	-4.786%	920,693	+5,508.902%
2024-09-18	0.4200	0.475800	0.411228	0.4200	+4.738%	599,916	+5,240.476%
2024-09-17	0.4020	0.439700	0.400000	0.4010	-2.741%	202,734	+5,493.516%
2024-09-16	0.4000	0.419400	0.399400	0.4123	+3.101%	204,432	+5,340.213%
2024-09-13	0.4100	0.418800	0.395800	0.3999	-1.284%	628,754	+5,508.902%
2024-09-12	0.4000	0.420000	0.400000	0.4051	-0.295%	607,058	+5,436.904%
2024-09-11	0.4200	0.433900	0.402800	0.4063	-3.262%	384,000	+5,420.551%
2024-09-10	0.4103	0.437900	0.410300	0.4200	-0.709%	235,053	+5,240.476%
2024-09-09	0.4400	0.449800	0.420000	0.4230	+0.955%	324,041	+5,202.600%
2024-09-06	0.4400	0.457700	0.414600	0.4190	-3.745%	676,081	+5,253.222%
2024-09-05	0.4700	0.480000	0.435100	0.4353	-10.836%	437,718	+5,052.768%
2024-09-04	0.5100	0.510000	0.470000	0.4882	-1.214%	336,912	+4,494.429%
2024-09-03	0.5300	0.538999	0.490000	0.4942	-6.224%	435,189	+4,438.648%
2024-08-30	0.5232	0.539300	0.517700	0.5270	+6.897%	165,936	+4,156.167%
2024-08-29	0.5141	0.540000	0.490300	0.4930	-6.981%	287,557	+4,449.696%
2024-08-28	0.5073	0.537800	0.505200	0.5300	+1.338%	204,793	+4,132.075%
2024-08-27	0.5100	0.543700	0.501000	0.5230	+1.949%	431,453	+4,188.719%
2024-08-26	0.5111	0.539800	0.507900	0.5130	+1.004%	167,168	+4,272.320%
2024-08-23	0.4981	0.519300	0.498100	0.5079	+8.064%	127,293	+4,316.224%
2024-08-22	0.5200	0.524800	0.470000	0.4700	-7.371%	224,372	+4,672.340%
2024-08-21	0.4822	0.532900	0.482200	0.5074	-1.476%	246,334	+4,320.575%
2024-08-20	0.5500	0.550000	0.505500	0.5150	+1.779%	153,410	+4,255.340%
2024-08-19	0.5397	0.540000	0.506000	0.5060	-6.296%	175,372	+4,332.806%
2024-08-16	0.5685	0.648000	0.514200	0.5400	-5.097%	1,279,168	+4,053.704%
2024-08-15	0.4490	0.595200	0.435100	0.5690	+33.819%	1,339,809	+3,842.004%
2024-08-14	0.4700	0.490000	0.420400	0.4252	-0.932%	108,090	+5,175.165%
2024-08-13	0.4200	0.457000	0.418400	0.4292	-0.809%	212,483	+5,126.002%
2024-08-12	0.4500	0.465550	0.430000	0.4327	-1.233%	285,365	+5,083.730%
2024-08-09	0.4750	0.475600	0.426800	0.4381	-4.157%	297,039	+5,019.836%
2024-08-08	0.4617	0.467400	0.431700	0.4571	+5.615%	182,402	+4,807.023%
2024-08-07	0.4970	0.499900	0.421101	0.4328	-10.763%	179,152	+5,082.532%
2024-08-06	0.3600	0.500000	0.360000	0.4850	+16.503%	917,678	+4,524.742%
2024-08-05	0.4000	0.428300	0.400000	0.4163	-4.824%	250,727	+5,287.941%
2024-08-02	0.4323	0.440000	0.415000	0.4374	+2.966%	163,012	+5,028.029%
2024-08-01	0.4651	0.465100	0.420000	0.4248	+0.640%	121,158	+5,180.132%
2024-07-31	0.4100	0.453900	0.401600	0.4221	+5.078%	547,683	+5,213.907%
2024-07-30	0.3900	0.407500	0.380000	0.4017	+3.053%	329,706	+5,483.769%
2024-07-29	0.4000	0.400000	0.380000	0.3898	-0.991%	189,729	+5,654.233%
2024-07-26	0.3890	0.399700	0.386200	0.3937	-0.051%	186,898	+5,597.231%
2024-07-25	0.4000	0.400000	0.385100	0.3939	+1.052%	286,705	+5,594.339%
2024-07-24	0.4100	0.410000	0.380300	0.3898	-3.035%	102,396	+5,654.233%
2024-07-23	0.3973	0.402000	0.378100	0.4020	+3.077%	222,019	+5,479.602%
2024-07-22	0.4040	0.404000	0.372100	0.3900	-1.763%	411,068	+5,651.282%
2024-07-19	0.4050	0.405000	0.389000	0.3970	+0.838%	178,730	+5,549.874%
2024-07-18	0.3998	0.408800	0.381900	0.3937	+1.916%	290,650	+5,597.231%
2024-07-17	0.4185	0.418500	0.380000	0.3863	-6.192%	575,629	+5,706.368%
2024-07-16	0.4300	0.430000	0.406000	0.4118	-1.952%	182,136	+5,346.819%
2024-07-15	0.4193	0.434200	0.411100	0.4200	+0.551%	354,393	+5,240.476%
2024-07-12	0.4102	0.429504	0.410200	0.4177	-0.548%	173,337	+5,269.883%
2024-07-11	0.4193	0.428500	0.410200	0.4200	+0.167%	172,977	+5,240.476%
2024-07-10	0.4310	0.431000	0.410000	0.4193	-2.261%	214,192	+5,249.392%
2024-07-09	0.4300	0.444400	0.421500	0.4290	-0.418%	309,595	+5,128.438%
2024-07-08	0.4200	0.436400	0.413400	0.4308	+2.767%	263,966	+5,106.592%
2024-07-05	0.4350	0.441600	0.410200	0.4192	-6.030%	295,069	+5,250.668%
2024-07-03	0.4250	0.450000	0.415000	0.4461	+5.586%	220,554	+4,928.021%
2024-07-02	0.4390	0.439000	0.420600	0.4225	-0.984%	214,161	+5,208.876%
2024-07-01	0.4211	0.430000	0.420001	0.4267	-0.767%	252,990	+5,156.621%
2024-06-28	0.4400	0.447100	0.421401	0.4300	-3.932%	220,085	+5,116.279%
2024-06-27	0.4400	0.459799	0.420300	0.4476	-1.192%	397,577	+4,911.171%
2024-06-26	0.4700	0.470000	0.422700	0.4530	-3.039%	196,661	+4,851.435%
2024-06-25	0.4500	0.470000	0.440000	0.4672	+2.659%	341,905	+4,700.942%
2024-06-24	0.4600	0.480000	0.430000	0.4551	+1.359%	268,909	+4,828.587%
2024-06-21	0.4600	0.480000	0.410100	0.4490	-1.535%	664,075	+4,895.546%
2024-06-20	0.5100	0.517400	0.440000	0.4560	-4.403%	326,197	+4,818.860%
2024-06-18	0.4714	0.493500	0.460000	0.4770	-3.519%	402,411	+4,602.306%
2024-06-17	0.4528	0.524200	0.452800	0.4944	+1.187%	542,223	+4,436.812%
2024-06-14	0.5500	0.560000	0.480100	0.4886	-10.233%	542,584	+4,490.667%
2024-06-13	0.5397	0.559000	0.539401	0.5443	+1.303%	239,287	+4,020.889%
2024-06-12	0.5910	0.593000	0.530000	0.5373	-3.189%	370,843	+4,074.577%
2024-06-11	0.5800	0.580000	0.531900	0.5550	+0.909%	299,681	+3,941.441%
2024-06-10	0.5800	0.580000	0.550000	0.5500	-4.679%	415,568	+3,978.182%
2024-06-07	0.5550	0.586740	0.550000	0.5770	-2.764%	342,162	+3,787.348%
2024-06-06	0.6000	0.615000	0.565000	0.5934	+0.559%	347,503	+3,679.912%
2024-06-05	0.5910	0.621900	0.562100	0.5901	+5.281%	637,655	+3,701.051%
2024-06-04	0.5300	0.580000	0.530000	0.5605	+7.582%	397,210	+3,901.784%
2024-06-03	0.5701	0.598000	0.521000	0.5210	-8.596%	644,930	+4,205.182%
2024-05-31	0.6097	0.609700	0.570000	0.5700	-5.300%	302,065	+3,835.088%
2024-05-30	0.5966	0.620100	0.590000	0.6019	+2.451%	291,080	+3,626.533%
2024-05-29	0.5800	0.597000	0.580000	0.5875	-3.213%	333,230	+3,717.872%
2024-05-28	0.5933	0.620000	0.590000	0.6070	+1.167%	349,237	+3,595.222%
2024-05-24	0.6260	0.626000	0.590100	0.6000	+0.671%	335,257	+3,638.333%
2024-05-23	0.6023	0.629800	0.590100	0.5960	-2.455%	389,982	+3,663.423%
2024-05-22	0.6400	0.640000	0.602300	0.6110	+1.008%	457,596	+3,571.031%
2024-05-21	0.6147	0.630000	0.600000	0.6049	+1.323%	643,577	+3,608.051%
2024-05-20	0.6213	0.645700	0.585934	0.5970	+3.808%	724,818	+3,657.119%
2024-05-17	0.6000	0.650000	0.560200	0.5751	-0.845%	742,710	+3,800.191%
2024-05-16	0.6350	0.647100	0.580000	0.5800	-10.439%	753,578	+3,767.241%
2024-05-15	0.5900	0.669900	0.590000	0.6476	+9.781%	1,564,295	+3,363.558%
2024-05-14	0.5437	0.600000	0.543700	0.5899	+4.685%	723,174	+3,702.339%
2024-05-13	0.6000	0.600000	0.555500	0.5635	-0.967%	752,204	+3,880.479%
2024-05-10	0.5656	0.607100	0.540000	0.5690	+7.724%	1,415,044	+3,842.004%
2024-05-09	0.5400	0.560000	0.516200	0.5282	-0.752%	701,567	+4,146.498%
2024-05-08	0.5251	0.548000	0.515600	0.5322	+0.038%	491,969	+4,114.581%
2024-05-07	0.5400	0.580000	0.525000	0.5320	-0.281%	343,016	+4,116.165%
2024-05-06	0.5080	0.560000	0.505000	0.5335	+4.669%	649,067	+4,104.311%
2024-05-03	0.5400	0.550000	0.509700	0.5097	-1.029%	688,540	+4,300.628%
2024-05-02	0.5229	0.542751	0.506000	0.5150	-2.794%	376,859	+4,255.340%
2024-05-01	0.4850	0.565400	0.485000	0.5298	+3.821%	498,871	+4,133.673%
2024-04-30	0.5200	0.559000	0.460200	0.5103	-0.913%	846,726	+4,295.454%
2024-04-29	0.5500	0.579300	0.500000	0.5150	-4.079%	853,718	+4,255.340%
2024-04-26	0.5007	0.617299	0.500700	0.5369	-0.574%	1,975,331	+4,077.687%
2024-04-25	0.4500	0.628500	0.440000	0.5400	+20.027%	7,539,423	+4,053.704%
2024-04-24	0.3800	0.450000	0.380000	0.4499	+13.640%	1,152,768	+4,885.552%
2024-04-23	0.4100	0.413400	0.381000	0.3959	+4.212%	550,262	+5,565.572%
2024-04-22	0.3900	0.390000	0.355300	0.3799	+6.984%	707,696	+5,804.185%
2024-04-19	0.4050	0.405000	0.355000	0.3551	-10.101%	865,935	+6,216.531%
2024-04-18	0.4100	0.417800	0.395000	0.3950	-3.635%	306,664	+5,578.481%
2024-04-17	0.4064	0.424000	0.400000	0.4099	+2.449%	368,888	+5,372.066%
2024-04-16	0.4190	0.419000	0.390600	0.4001	-1.671%	423,503	+5,506.098%
2024-04-15	0.4300	0.430000	0.386000	0.4069	-0.098%	831,728	+5,412.411%
2024-04-12	0.4268	0.426800	0.407300	0.4073	-2.115%	446,408	+5,406.997%
2024-04-11	0.4260	0.426000	0.400000	0.4161	+1.488%	611,665	+5,290.531%
2024-04-10	0.4261	0.429100	0.410000	0.4100	-3.778%	471,732	+5,370.732%
2024-04-09	0.4100	0.445099	0.410000	0.4261	+3.927%	931,360	+5,164.023%
2024-04-08	0.4294	0.429900	0.410000	0.4100	0.000%	470,381	+5,370.732%
2024-04-05	0.4290	0.430000	0.405200	0.4100	+2.500%	438,594	+5,370.732%
2024-04-04	0.4300	0.440200	0.400000	0.4000	-6.977%	792,581	+5,507.500%
2024-04-03	0.4499	0.450000	0.402900	0.4300	+3.840%	572,459	+5,116.279%
2024-04-02	0.4500	0.460200	0.414100	0.4141	-3.943%	1,266,492	+5,316.566%
2024-04-01	0.4500	0.459900	0.416000	0.4311	-2.045%	1,012,174	+5,102.969%
2024-03-28	0.4295	0.459400	0.429500	0.4401	+4.711%	1,600,543	+4,996.569%
2024-03-27	0.3901	0.457800	0.381000	0.4203	+8.213%	1,803,583	+5,236.664%
2024-03-26	0.3807	0.445000	0.344800	0.3884	-7.524%	1,718,177	+5,674.974%
2024-03-25	0.4399	0.449900	0.399300	0.4200	-3.426%	1,629,490	+5,240.476%
2024-03-22	0.4415	0.488000	0.429500	0.4349	-5.436%	1,792,259	+5,057.507%
2024-03-21	0.4560	0.473809	0.441100	0.4599	+7.003%	1,749,754	+4,777.147%
2024-03-20	0.4300	0.519900	0.421900	0.4298	-4.489%	3,767,173	+5,118.706%
2024-03-19	0.4175	0.490000	0.386000	0.4500	+8.017%	3,417,849	+4,884.444%
2024-03-18	0.4400	0.444100	0.400000	0.4166	+0.217%	2,511,416	+5,284.061%
2024-03-15	0.4700	0.529000	0.390100	0.4157	-16.173%	7,501,009	+5,295.718%
2024-03-14	0.3500	0.550000	0.325100	0.4959	+27.776%	11,354,096	+4,423.089%
2024-03-13	0.6397	0.840000	0.325100	0.3881	-35.381%	20,730,348	+5,679.438%
2024-03-12	0.6661	0.680000	0.550000	0.6006	-9.711%	2,712,844	+3,634.599%
2024-03-11	0.7700	0.777700	0.655100	0.6652	-11.236%	3,042,040	+3,271.918%
2024-03-08	0.7300	0.930000	0.723300	0.7494	+9.545%	5,425,799	+2,893.061%
2024-03-07	0.9532	1.040000	0.655700	0.6841	-27.386%	7,975,211	+3,178.760%
2024-03-06	0.9320	1.230000	0.890000	0.9421	+27.156%	23,020,745	+2,280.851%
2024-03-05	0.5512	0.810000	0.551200	0.7409	+42.481%	13,572,987	+2,927.399%
2024-03-04	0.4400	0.660000	0.440000	0.5200	+26.860%	10,007,546	+4,213.462%
2024-03-01	0.4234	0.447800	0.400000	0.4099	+2.552%	1,750,371	+5,372.066%
2024-02-29	0.4200	0.448200	0.390000	0.3997	-1.309%	2,196,923	+5,511.709%
2024-02-28	0.3999	0.500000	0.383700	0.4050	+3.926%	3,630,880	+5,438.272%
2024-02-27	0.3166	0.400000	0.316600	0.3897	+22.973%	2,469,673	+5,655.710%
2024-02-26	0.3300	0.345000	0.307000	0.3169	+2.226%	1,144,190	+6,977.943%
2024-02-23	0.3240	0.338500	0.310000	0.3100	-3.846%	1,163,390	+7,135.484%
2024-02-22	0.3293	0.344000	0.310000	0.3224	-0.617%	1,180,250	+6,857.196%
2024-02-21	0.3401	0.350000	0.300000	0.3244	-12.866%	2,132,520	+6,814.303%
2024-02-20	0.3813	0.470000	0.340107	0.3723	+13.853%	9,335,103	+5,924.711%
2024-02-16	0.3592	0.362400	0.325000	0.3270	-11.622%	3,150,272	+6,759.327%
2024-02-15	0.3116	0.388800	0.275000	0.3700	+27.148%	5,869,850	+5,962.162%
2024-02-14	0.3450	0.345100	0.253500	0.2910	-34.695%	8,830,993	+7,607.904%
2024-02-13	0.5501	0.673100	0.400000	0.4456	-19.480%	6,809,469	+4,933.662%
2024-02-12	0.5325	0.558800	0.517800	0.5534	+5.470%	1,433,441	+3,953.126%
2024-02-09	0.5880	0.588000	0.510300	0.5247	-0.775%	980,369	+4,174.824%
2024-02-08	0.5392	0.599500	0.500000	0.5288	+2.481%	2,237,819	+4,141.679%
2024-02-07	0.4454	0.519200	0.441800	0.5160	+15.851%	1,532,069	+4,246.899%
2024-02-06	0.4100	0.491800	0.410000	0.4454	+10.248%	2,646,003	+4,935.923%
2024-02-05	0.4248	0.430000	0.387600	0.4040	-6.047%	1,462,355	+5,451.980%
2024-02-02	0.4215	0.446000	0.383300	0.4300	+4.547%	1,415,502	+5,116.279%
2024-02-01	0.4600	0.482100	0.405000	0.4113	-6.139%	1,589,588	+5,353.440%
2024-01-31	0.5200	0.580000	0.430200	0.4382	-11.278%	3,228,962	+5,018.667%
2024-01-30	0.5851	0.600000	0.485000	0.4939	-18.485%	2,530,203	+4,441.405%
2024-01-29	0.6036	0.830000	0.561300	0.6059	+4.736%	8,612,586	+3,601.931%
2024-01-26	0.5003	0.676100	0.500100	0.5785	+16.095%	9,797,600	+3,777.269%
2024-01-25	0.3705	0.599000	0.352400	0.4983	+40.327%	12,380,986	+4,401.304%
2024-01-24	0.3800	0.380000	0.339900	0.3551	-3.767%	2,236,706	+6,216.531%
2024-01-23	0.3771	0.400800	0.359500	0.3690	-2.869%	3,148,145	+5,978.591%
2024-01-22	0.4305	0.430600	0.328200	0.3799	-4.930%	5,882,800	+5,804.185%
2024-01-19	0.5050	0.510000	0.396000	0.3996	-18.449%	4,320,659	+5,513.113%
2024-01-18	0.5566	0.571399	0.450000	0.4900	-4.072%	4,188,344	+4,477.551%
2024-01-17	0.7921	0.800000	0.469000	0.5108	-35.087%	4,533,736	+4,291.151%
2024-01-16	0.9200	0.930000	0.782400	0.7869	-12.606%	1,271,330	+2,750.426%
2024-01-12	0.7909	0.938800	0.790900	0.9004	+15.229%	1,031,370	+2,391.115%
2024-01-11	0.8964	0.930000	0.776200	0.7814	-13.715%	1,734,574	+2,770.489%
2024-01-10	0.9048	0.950000	0.865100	0.9056	-1.017%	749,461	+2,376.811%
2024-01-09	0.8198	0.979900	0.770000	0.9149	+14.793%	1,893,439	+2,351.634%
2024-01-08	0.8100	0.810000	0.760000	0.7970	+0.669%	610,081	+2,714.304%
2024-01-05	0.8000	0.820000	0.780000	0.7917	+1.735%	894,987	+2,733.144%
2024-01-04	0.8123	0.860300	0.770000	0.7782	-4.691%	1,429,491	+2,782.292%
2024-01-03	0.8721	0.879600	0.810000	0.8165	-3.952%	930,349	+2,647.091%
2024-01-02	0.9800	0.996600	0.850100	0.8501	-14.631%	1,739,552	+2,538.513%
2023-12-29	1.0300	1.039800	0.910000	0.9958	-0.420%	3,246,109	+2,152.460%
2023-12-28	1.0600	1.160000	1.000000	1.0000	-3.846%	2,017,929	+2,143.000%
2023-12-27	1.0000	1.080000	1.000000	1.0400	+4.712%	580,892	+2,056.731%
2023-12-26	1.0300	1.036300	0.990000	0.9932	-0.101%	618,347	+2,158.357%
2023-12-22	1.0200	1.024100	0.950000	0.9942	-0.451%	1,150,762	+2,156.085%
2023-12-21	0.9400	1.010000	0.921500	0.9987	+7.007%	1,025,215	+2,145.920%
2023-12-20	0.9922	1.010000	0.904700	0.9333	-6.408%	2,615,025	+2,303.300%
2023-12-19	1.1400	1.140000	0.950000	0.9972	-7.667%	4,007,137	+2,149.298%
2023-12-18	1.2100	1.249500	1.080000	1.0800	-13.600%	1,260,546	+1,976.852%
2023-12-15	1.3600	1.420000	1.240000	1.2500	-2.344%	2,697,100	+1,694.400%
2023-12-14	1.2000	1.490000	1.200000	1.2800	+6.667%	2,917,851	+1,652.344%
2023-12-13	1.1000	1.210000	1.000000	1.2000	+12.150%	2,506,143	+1,769.167%
2023-12-12	1.1400	1.140000	1.030000	1.0700	-6.140%	1,205,393	+1,996.262%
2023-12-11	1.1700	1.195000	1.109800	1.1400	-4.202%	1,189,613	+1,867.544%
2023-12-08	1.1400	1.200000	1.070000	1.1900	+5.310%	945,606	+1,784.874%
2023-12-07	1.2000	1.200000	1.060000	1.1300	+0.893%	1,254,737	+1,884.956%
2023-12-06	1.2100	1.270000	1.090000	1.1200	-5.882%	1,282,058	+1,902.679%
2023-12-05	1.3000	1.300000	1.150000	1.1900	-4.032%	785,432	+1,784.874%
2023-12-04	1.3700	1.445000	1.200000	1.2400	-7.463%	1,424,721	+1,708.871%
2023-12-01	1.2200	1.450000	1.140000	1.3400	+9.836%	1,966,106	+1,573.881%
2023-11-30	1.2000	1.230000	1.060000	1.2200	+3.390%	1,598,913	+1,738.525%
2023-11-29	1.2000	1.300000	1.150000	1.1800	+1.724%	1,231,865	+1,800.847%
2023-11-28	1.3100	1.325000	1.120000	1.1600	-13.433%	1,454,955	+1,833.621%
2023-11-27	1.4800	1.490000	1.330000	1.3400	-10.067%	906,767	+1,573.881%
2023-11-24	1.4200	1.510000	1.375000	1.4900	+4.196%	616,261	+1,405.369%
2023-11-22	1.5000	1.530000	1.360000	1.4300	-2.721%	765,025	+1,468.531%
2023-11-21	1.6400	1.690000	1.390000	1.4700	-9.259%	1,492,450	+1,425.850%
2023-11-20	1.6200	1.850000	1.530000	1.6200	+1.250%	3,078,747	+1,284.568%
2023-11-17	1.2800	1.660000	1.280000	1.6000	+17.647%	4,287,478	+1,301.875%
2023-11-16	1.2100	1.505000	1.170000	1.3600	+7.087%	3,763,269	+1,549.265%
2023-11-15	1.4200	1.440000	1.210000	1.2700	-3.053%	2,364,761	+1,666.142%
2023-11-14	1.3900	1.680000	1.290000	1.3100	-5.072%	8,903,952	+1,612.214%
2023-11-13	0.8774	1.680000	0.877400	1.3800	+49.512%	12,043,417	+1,525.362%
2023-11-10	0.8635	0.936200	0.606000	0.9230	+8.575%	16,117,703	+2,330.119%
2023-11-09	1.6400	1.640000	0.789900	0.8501	-77.862%	24,916,690	+2,538.513%
2023-11-08	4.0400	4.040000	3.715000	3.8400	-6.341%	989,563	+484.115%
2023-11-07	4.2900	4.445000	4.090000	4.1000	-5.747%	885,663	+447.073%
2023-11-06	4.6700	4.671700	4.205000	4.3500	-5.640%	1,015,959	+415.632%
2023-11-03	4.0900	4.800000	4.060000	4.6100	+17.903%	1,519,362	+386.551%
2023-11-02	3.6600	3.940000	3.600000	3.9100	+9.831%	1,275,770	+473.657%
2023-11-01	3.7300	3.730000	3.270000	3.5600	-1.657%	1,700,927	+530.056%
2023-10-31	3.4900	3.675000	3.440000	3.6200	+3.725%	1,009,006	+519.613%
2023-10-30	3.7100	3.900000	3.420000	3.4900	-4.645%	1,094,912	+542.693%
2023-10-27	3.7200	3.770000	3.480000	3.6600	-1.613%	987,502	+512.842%
2023-10-26	3.6700	3.880000	3.670000	3.7200	0.000%	1,420,679	+502.957%
2023-10-25	3.8900	4.089900	3.690000	3.7200	-4.615%	1,188,076	+502.957%
2023-10-24	3.4500	3.900000	3.400000	3.9000	+20.000%	1,387,403	+475.128%
2023-10-23	3.7500	3.800000	3.220000	3.2500	-15.365%	1,608,755	+590.154%
2023-10-20	4.2100	4.220000	3.820000	3.8400	-8.134%	1,555,120	+484.115%
2023-10-19	4.3400	4.400000	4.160100	4.1800	-4.128%	1,537,950	+436.603%
2023-10-18	4.8500	4.854500	4.310000	4.3600	-12.450%	1,679,884	+414.450%
2023-10-17	5.0000	5.300000	4.940000	4.9800	0.000%	880,221	+350.402%
2023-10-16	5.1800	5.180000	4.820000	4.9800	-2.924%	1,174,798	+350.402%
2023-10-13	5.0500	5.175000	4.850000	5.1300	+0.391%	1,011,580	+337.232%
2023-10-12	5.4900	5.540000	5.020000	5.1100	-7.260%	914,667	+338.943%
2023-10-11	5.7600	5.930000	5.375000	5.5100	-3.671%	1,049,500	+307.078%
2023-10-10	4.8300	5.760000	4.740000	5.7200	+20.675%	1,742,796	+292.133%
2023-10-09	5.7000	5.739900	4.720000	4.7400	-18.135%	2,192,821	+373.207%
2023-10-06	6.6000	6.770000	5.660000	5.7900	-15.965%	2,155,530	+287.392%
2023-10-05	7.0700	7.150000	6.730100	6.8900	-3.230%	1,654,762	+225.544%
2023-10-04	7.0800	7.250000	6.530000	7.1200	-2.466%	1,435,672	+215.028%
2023-10-03	7.5600	7.630000	7.270000	7.3000	-5.195%	1,999,557	+207.260%
2023-10-02	7.3900	7.820000	7.140000	7.7000	+3.079%	1,298,814	+191.299%
2023-09-29	7.2600	7.640000	7.170000	7.4700	+4.622%	1,617,209	+200.268%
2023-09-28	7.2300	7.350000	6.915000	7.1400	-0.140%	926,696	+214.146%
2023-09-27	6.8800	7.190000	6.840000	7.1500	+4.993%	813,293	+213.706%
2023-09-26	6.8000	6.890000	6.620000	6.8100	-1.590%	977,583	+229.369%
2023-09-25	6.5500	7.015000	6.530000	6.9200	+4.848%	783,162	+224.133%
2023-09-22	6.3100	6.610000	6.235000	6.6000	+3.774%	1,190,657	+239.848%
2023-09-21	6.5600	6.630000	6.330000	6.3600	-5.075%	851,632	+252.673%
2023-09-20	6.5100	7.040000	6.450000	6.7000	+2.603%	1,055,715	+234.776%
2023-09-19	6.4600	6.560000	6.170000	6.5300	+0.927%	1,204,911	+243.492%
2023-09-18	6.8600	6.870000	6.399000	6.4700	-5.822%	867,446	+246.677%
2023-09-15	6.9300	7.150000	6.840000	6.8700	-1.997%	970,990	+226.492%
2023-09-14	7.1500	7.430000	6.760000	7.0100	+0.718%	935,752	+219.971%
2023-09-13	7.5700	7.740000	6.775000	6.9600	-9.845%	1,098,730	+222.270%
2023-09-12	7.7900	7.950000	7.670000	7.7200	-2.155%	747,364	+190.544%
2023-09-11	8.2700	8.410000	7.880000	7.8900	-4.710%	648,933	+184.284%
2023-09-08	8.3000	8.380000	7.950000	8.2800	-0.121%	872,390	+170.894%
2023-09-07	8.1800	8.370000	8.050000	8.2900	-0.120%	673,133	+170.567%
2023-09-06	8.2700	8.380000	8.075000	8.3000	-0.120%	938,587	+170.241%
2023-09-05	8.9700	9.010000	8.300000	8.3100	-8.581%	786,666	+169.916%
2023-09-01	9.3200	9.600000	8.810000	9.0900	-1.196%	1,101,196	+146.755%
2023-08-31	10.3600	10.480000	9.200000	9.2000	-10.939%	933,726	+143.804%
2023-08-30	9.9000	10.350000	9.820000	10.3300	+4.133%	846,630	+117.135%
2023-08-29	9.6700	9.990000	9.380000	9.9200	+2.905%	1,069,785	+126.109%
2023-08-28	9.8600	10.113500	9.600000	9.6400	-1.431%	661,664	+132.676%
2023-08-25	10.2700	10.370000	9.655000	9.7800	-4.212%	838,981	+129.346%
2023-08-24	10.5500	10.550000	10.055000	10.2100	-3.679%	797,587	+119.687%
2023-08-23	10.6100	10.820000	10.340000	10.6000	-0.188%	714,384	+111.604%
2023-08-22	10.7300	10.840000	10.460000	10.6200	-0.933%	568,402	+111.205%
2023-08-21	10.9100	10.970000	10.530000	10.7200	-1.289%	831,841	+109.235%
2023-08-18	10.0200	10.870000	10.010000	10.8600	+6.785%	683,076	+106.538%
2023-08-17	10.8100	10.900000	10.090000	10.1700	-5.659%	639,813	+120.551%
2023-08-16	10.7700	11.110000	10.660000	10.7800	-0.554%	606,250	+108.071%
2023-08-15	10.7400	10.990000	10.370000	10.8400	-0.733%	640,699	+106.919%
2023-08-14	11.5600	11.700000	10.850000	10.9200	-7.848%	677,036	+105.403%
2023-08-11	11.8000	11.990000	11.610000	11.8500	+0.084%	460,129	+89.283%
2023-08-10	12.0100	12.290000	11.710000	11.8400	-1.333%	667,513	+89.443%
2023-08-09	12.0100	12.145000	11.770000	12.0000	-1.072%	801,167	+86.917%
2023-08-08	11.6200	12.175000	11.250000	12.1300	+1.252%	1,117,227	+84.913%
2023-08-07	12.3000	12.405000	11.800000	11.9800	-2.204%	1,221,120	+87.229%
2023-08-04	13.3700	13.770000	12.155000	12.2500	-6.631%	1,311,355	+83.102%
2023-08-03	13.0900	13.930000	12.940000	13.1200	+1.705%	1,296,046	+70.960%
2023-08-02	13.2000	13.325000	12.320000	12.9000	-5.147%	1,057,824	+73.876%
2023-08-01	13.8000	14.170000	13.370000	13.6000	+0.965%	832,167	+64.926%
2023-07-31	13.3700	13.650000	13.190000	13.4700	+2.045%	930,894	+66.518%
2023-07-28	12.7900	13.295200	12.750000	13.2000	+4.183%	479,728	+69.924%
2023-07-27	13.4700	13.479000	12.635000	12.6700	-5.869%	769,456	+77.032%
2023-07-26	12.4500	13.555000	12.340000	13.4600	+7.594%	947,185	+66.642%
2023-07-25	12.6200	12.900000	12.400000	12.5100	-1.263%	732,949	+79.297%
2023-07-24	12.0900	12.755000	12.030000	12.6700	+4.624%	981,885	+77.032%
2023-07-21	12.3100	12.410000	11.810000	12.1100	-0.083%	932,666	+85.219%
2023-07-20	12.5100	12.680000	11.980000	12.1200	-3.349%	827,702	+85.066%
2023-07-19	12.8600	13.020000	12.460000	12.5400	-0.159%	757,365	+78.868%
2023-07-18	13.0500	13.540000	12.550000	12.5600	-2.862%	756,801	+78.583%
2023-07-17	12.7000	13.200000	12.554100	12.9300	+2.052%	962,972	+73.473%
2023-07-14	13.4400	13.530000	12.540000	12.6700	-4.951%	778,147	+77.032%
2023-07-13	12.5500	13.330000	12.330000	13.3300	+6.982%	740,307	+68.267%
2023-07-12	12.9700	13.040000	12.370000	12.4600	-1.424%	929,124	+80.016%
2023-07-11	12.4400	12.796200	12.250000	12.6400	+2.183%	592,849	+77.453%
2023-07-10	12.0900	12.500000	11.720000	12.3700	+2.998%	880,546	+81.326%
2023-07-07	11.8000	12.990000	11.800000	12.0100	+1.436%	2,030,452	+86.761%
2023-07-06	11.9400	11.980000	11.500000	11.8400	-2.230%	1,089,761	+89.443%
2023-07-05	11.6400	12.130000	11.340000	12.1100	+2.453%	1,087,437	+85.219%
2023-07-03	11.0300	11.880000	10.965700	11.8200	+8.940%	651,091	+89.763%
2023-06-30	11.2500	11.295000	10.540000	10.8500	-3.470%	1,488,684	+106.728%
2023-06-29	10.6200	11.445000	10.615000	11.2400	+7.150%	934,561	+99.555%
2023-06-28	10.6800	10.680000	10.250000	10.4900	-0.851%	792,338	+113.823%
2023-06-27	10.7600	10.890000	10.520000	10.5800	-1.490%	612,935	+112.004%
2023-06-26	10.4700	10.960000	10.470000	10.7400	+1.512%	692,494	+108.845%
2023-06-23	10.7300	11.020000	10.490000	10.5800	-3.467%	4,415,930	+112.004%
2023-06-22	11.4600	11.460000	10.610000	10.9600	-5.026%	856,888	+104.653%
2023-06-21	11.6400	11.880000	11.360000	11.5400	-1.954%	814,287	+94.367%
2023-06-20	11.8200	11.830000	11.350000	11.7700	-0.926%	677,385	+90.569%
2023-06-16	12.3600	12.730000	11.680000	11.8800	-1.493%	3,146,964	+88.805%
2023-06-15	11.1000	12.070000	11.031000	12.0600	+7.487%	1,194,403	+85.987%
2023-06-14	11.9000	12.030000	11.070000	11.2200	-3.525%	1,218,807	+99.911%
2023-06-13	11.0200	11.850000	10.940000	11.6300	+8.590%	1,201,057	+92.863%
2023-06-12	10.6300	10.800000	10.017100	10.7100	+0.281%	1,032,465	+109.430%
2023-06-09	11.2800	11.510000	10.610000	10.6800	-6.806%	1,212,265	+110.019%
2023-06-08	10.7000	11.540000	10.400000	11.4600	+7.303%	2,256,844	+95.724%
2023-06-07	10.2400	10.990000	10.150000	10.6800	+5.118%	1,919,452	+110.019%
2023-06-06	9.2900	10.210000	9.290000	10.1600	+8.085%	990,165	+120.768%
2023-06-05	9.8600	10.040000	9.170000	9.4000	-3.689%	1,633,664	+138.617%
2023-06-02	9.1100	9.760000	9.060000	9.7600	+10.532%	1,462,754	+129.816%
2023-06-01	8.7200	8.990000	8.270000	8.8300	+0.569%	1,253,484	+154.020%
2023-05-31	8.7600	9.040000	8.600000	8.7800	+0.228%	1,373,980	+155.467%
2023-05-30	9.6300	9.710000	8.750000	8.7600	+2.576%	1,855,393	+156.050%
2023-05-26	8.4800	8.650000	8.185000	8.5400	+2.031%	1,218,440	+162.646%
2023-05-25	8.7000	8.860000	8.000000	8.3700	-4.343%	1,413,652	+167.981%
2023-05-24	9.3500	9.390000	8.610000	8.7500	-7.407%	832,578	+156.343%
2023-05-23	8.6900	9.719900	8.650000	9.4500	+8.997%	1,981,897	+137.354%
2023-05-22	8.3500	8.770000	8.230000	8.6700	+3.337%	1,100,901	+158.708%
2023-05-19	8.5600	8.865000	8.310000	8.3900	-1.294%	1,281,056	+167.342%
2023-05-18	8.5100	8.685000	8.270000	8.5000	-2.074%	1,264,911	+163.882%
2023-05-17	8.1100	8.940000	8.110000	8.6800	+8.365%	1,482,163	+158.410%
2023-05-16	8.2200	8.225000	7.850000	8.0100	-3.378%	1,512,515	+180.025%
2023-05-15	8.4200	8.450000	8.060000	8.2900	-1.777%	1,554,591	+170.567%
2023-05-12	8.6600	8.820000	8.280000	8.4400	-2.877%	1,721,856	+165.758%
2023-05-11	9.2000	9.330000	8.670000	8.6900	-8.140%	2,052,595	+158.113%
2023-05-10	9.1200	9.870000	8.830000	9.4600	+4.878%	2,384,362	+137.104%
2023-05-09	8.8300	9.260000	8.180000	9.0200	+0.670%	3,390,959	+148.670%
2023-05-08	9.4600	11.130000	8.940000	8.9600	-0.555%	6,127,691	+150.335%
2023-05-05	7.1400	9.250000	7.100000	9.0100	+28.531%	9,284,885	+148.946%
2023-05-04	8.7000	9.450000	6.690000	7.0100	-67.166%	15,627,859	+219.971%
2023-05-03	21.2300	21.660000	20.720000	21.3500	+2.398%	947,866	+5.059%
2023-05-02	21.5500	21.550000	20.310000	20.8500	-3.517%	1,095,784	+7.578%
2023-05-01	21.3300	21.770000	20.650000	21.6100	+0.512%	1,100,775	+3.795%
2023-04-28	21.2500	21.810000	20.630000	21.5000	+0.703%	744,248	+4.326%
2023-04-27	21.5000	22.250000	21.260000	21.3500	-0.698%	928,897	+5.059%
2023-04-26	21.7500	22.210000	21.455000	21.5000	-1.331%	722,668	+4.326%
2023-04-25	22.2200	22.230000	21.250000	21.7900	-2.506%	736,148	+2.937%
2023-04-24	22.2900	22.500000	22.095000	22.3500	+0.585%	422,161	+0.358%
2023-04-21	22.6400	22.710000	22.220000	22.2200	-2.201%	751,132	+0.945%
2023-04-20	23.1500	23.570000	22.290000	22.7200	-2.656%	624,948	-1.276%
2023-04-19	22.2500	23.450000	22.025000	23.3400	+2.639%	1,156,501	-3.899%

.dark-mode .q564Mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q564Mm{ color: #333333; background-color: white; border: 2px solid #333333; }EVAEnviva Inc.stock NYSE

EVA
Enviva Inc.
stock NYSE