Eve Holding Inc NYSE:EVEX Historical Prices

Below are the 456 trading days of historical prices for EVEX.

# Exchange Symbol Date Open High Low Close
456 NYSE EVEX Mon, Mar 4, 2024 5.43 5.45 5.23 5.30
455 NYSE EVEX Fri, Mar 1, 2024 5.47 5.55 5.39 5.44
454 NYSE EVEX Thu, Feb 29, 2024 5.67 5.78 5.52 5.55
453 NYSE EVEX Wed, Feb 28, 2024 5.59 5.68 5.56 5.57
452 NYSE EVEX Tue, Feb 27, 2024 5.79 5.89 5.66 5.68
451 NYSE EVEX Mon, Feb 26, 2024 5.74 6.00 5.70 5.79
450 NYSE EVEX Fri, Feb 23, 2024 5.57 5.84 5.56 5.75
449 NYSE EVEX Thu, Feb 22, 2024 5.84 5.93 5.56 5.63
448 NYSE EVEX Wed, Feb 21, 2024 5.89 5.89 5.77 5.83
447 NYSE EVEX Tue, Feb 20, 2024 6.01 6.08 5.82 5.84
446 NYSE EVEX Fri, Feb 16, 2024 6.20 6.20 6.03 6.05
445 NYSE EVEX Thu, Feb 15, 2024 6.34 6.37 6.08 6.18
444 NYSE EVEX Wed, Feb 14, 2024 6.32 6.50 6.15 6.42
443 NYSE EVEX Tue, Feb 13, 2024 6.50 6.61 5.96 6.21
442 NYSE EVEX Mon, Feb 12, 2024 6.38 6.90 6.34 6.64
441 NYSE EVEX Fri, Feb 9, 2024 6.36 6.51 6.36 6.38
440 NYSE EVEX Thu, Feb 8, 2024 6.32 6.43 6.21 6.39
439 NYSE EVEX Wed, Feb 7, 2024 6.29 6.37 6.29 6.33
438 NYSE EVEX Tue, Feb 6, 2024 6.10 6.37 6.10 6.32
437 NYSE EVEX Mon, Feb 5, 2024 6.25 6.25 6.06 6.11
436 NYSE EVEX Fri, Feb 2, 2024 5.86 6.26 5.86 6.23
435 NYSE EVEX Thu, Feb 1, 2024 6.22 6.34 5.81 5.88
434 NYSE EVEX Wed, Jan 31, 2024 6.71 6.81 6.15 6.20
433 NYSE EVEX Tue, Jan 30, 2024 6.70 6.76 6.66 6.67
432 NYSE EVEX Mon, Jan 29, 2024 6.63 6.75 6.56 6.72
431 NYSE EVEX Fri, Jan 26, 2024 6.63 6.65 6.54 6.62
430 NYSE EVEX Thu, Jan 25, 2024 6.87 6.87 6.55 6.57
429 NYSE EVEX Wed, Jan 24, 2024 7.03 7.03 6.71 6.79
428 NYSE EVEX Tue, Jan 23, 2024 7.00 7.08 6.87 6.98
427 NYSE EVEX Mon, Jan 22, 2024 6.76 6.98 6.67 6.90
426 NYSE EVEX Fri, Jan 19, 2024 6.70 6.80 6.58 6.77
425 NYSE EVEX Thu, Jan 18, 2024 6.64 6.82 6.53 6.73
424 NYSE EVEX Wed, Jan 17, 2024 6.72 6.72 6.47 6.68
423 NYSE EVEX Tue, Jan 16, 2024 6.98 6.99 6.68 6.85
422 NYSE EVEX Fri, Jan 12, 2024 7.13 7.14 6.96 7.05
421 NYSE EVEX Thu, Jan 11, 2024 7.17 7.17 6.84 7.01
420 NYSE EVEX Wed, Jan 10, 2024 7.14 7.14 6.91 7.09
419 NYSE EVEX Tue, Jan 9, 2024 7.15 7.19 7.05 7.16
418 NYSE EVEX Mon, Jan 8, 2024 7.27 7.30 7.19 7.30
417 NYSE EVEX Fri, Jan 5, 2024 7.33 7.37 7.15 7.28
416 NYSE EVEX Thu, Jan 4, 2024 7.37 7.49 7.25 7.38
415 NYSE EVEX Wed, Jan 3, 2024 7.31 7.39 7.15 7.30
414 NYSE EVEX Tue, Jan 2, 2024 7.24 7.48 7.21 7.30
413 NYSE EVEX Fri, Dec 29, 2023 7.38 7.49 7.25 7.32
412 NYSE EVEX Thu, Dec 28, 2023 7.45 7.54 7.40 7.43
411 NYSE EVEX Wed, Dec 27, 2023 7.13 7.50 7.04 7.41
410 NYSE EVEX Tue, Dec 26, 2023 7.40 7.52 6.98 7.12
409 NYSE EVEX Fri, Dec 22, 2023 7.47 7.57 7.22 7.36
408 NYSE EVEX Thu, Dec 21, 2023 7.18 7.52 7.00 7.38
407 NYSE EVEX Wed, Dec 20, 2023 7.29 7.47 6.98 7.10
406 NYSE EVEX Tue, Dec 19, 2023 7.20 7.29 7.03 7.27
405 NYSE EVEX Mon, Dec 18, 2023 7.09 7.28 6.94 7.18
404 NYSE EVEX Fri, Dec 15, 2023 6.92 7.20 6.91 7.03
403 NYSE EVEX Thu, Dec 14, 2023 7.51 7.56 6.87 6.90
402 NYSE EVEX Wed, Dec 13, 2023 6.97 7.37 6.93 7.33
401 NYSE EVEX Tue, Dec 12, 2023 6.97 7.10 6.89 6.96
400 NYSE EVEX Mon, Dec 11, 2023 6.94 7.03 6.83 6.94
399 NYSE EVEX Fri, Dec 8, 2023 6.83 7.03 6.72 6.93
398 NYSE EVEX Thu, Dec 7, 2023 6.86 7.11 6.70 6.85
397 NYSE EVEX Wed, Dec 6, 2023 6.78 7.10 6.78 6.97
396 NYSE EVEX Tue, Dec 5, 2023 6.86 7.00 6.80 6.84
395 NYSE EVEX Mon, Dec 4, 2023 6.93 7.07 6.89 6.92
394 NYSE EVEX Fri, Dec 1, 2023 6.97 7.17 6.95 6.98
393 NYSE EVEX Thu, Nov 30, 2023 6.95 7.19 6.95 7.06
392 NYSE EVEX Wed, Nov 29, 2023 6.85 7.17 6.85 7.06
391 NYSE EVEX Tue, Nov 28, 2023 6.93 7.03 6.85 6.88
390 NYSE EVEX Mon, Nov 27, 2023 7.05 7.05 6.88 6.94
389 NYSE EVEX Fri, Nov 24, 2023 7.03 7.12 6.87 6.98
388 NYSE EVEX Wed, Nov 22, 2023 7.02 7.19 6.93 7.03
387 NYSE EVEX Tue, Nov 21, 2023 7.28 7.30 6.75 7.03
386 NYSE EVEX Mon, Nov 20, 2023 7.50 7.56 7.27 7.33
385 NYSE EVEX Fri, Nov 17, 2023 7.36 7.52 7.26 7.47
384 NYSE EVEX Thu, Nov 16, 2023 7.36 7.49 7.14 7.35
383 NYSE EVEX Wed, Nov 15, 2023 7.42 7.53 7.18 7.36
382 NYSE EVEX Tue, Nov 14, 2023 7.14 7.51 7.04 7.46
381 NYSE EVEX Mon, Nov 13, 2023 7.00 7.11 6.81 6.99
380 NYSE EVEX Fri, Nov 10, 2023 7.25 7.25 6.90 7.04
379 NYSE EVEX Thu, Nov 9, 2023 7.26 7.33 6.65 7.25
378 NYSE EVEX Wed, Nov 8, 2023 7.38 7.67 7.30 7.42
377 NYSE EVEX Tue, Nov 7, 2023 7.38 7.50 7.35 7.36
376 NYSE EVEX Mon, Nov 6, 2023 7.55 7.62 7.41 7.49
375 NYSE EVEX Fri, Nov 3, 2023 7.66 8.00 7.32 7.46
374 NYSE EVEX Thu, Nov 2, 2023 7.50 7.57 7.36 7.50
373 NYSE EVEX Wed, Nov 1, 2023 7.50 7.52 7.37 7.43
372 NYSE EVEX Tue, Oct 31, 2023 7.47 7.55 7.35 7.50
371 NYSE EVEX Mon, Oct 30, 2023 7.57 7.63 7.41 7.50
370 NYSE EVEX Fri, Oct 27, 2023 7.49 7.54 7.40 7.48
369 NYSE EVEX Thu, Oct 26, 2023 7.40 7.54 7.29 7.48
368 NYSE EVEX Wed, Oct 25, 2023 7.40 7.56 7.37 7.44
367 NYSE EVEX Tue, Oct 24, 2023 7.39 7.51 7.26 7.48
366 NYSE EVEX Mon, Oct 23, 2023 7.75 7.76 7.28 7.31
365 NYSE EVEX Fri, Oct 20, 2023 7.86 7.96 7.61 7.85
364 NYSE EVEX Thu, Oct 19, 2023 7.80 7.88 7.65 7.81
363 NYSE EVEX Wed, Oct 18, 2023 7.89 7.92 7.70 7.80
362 NYSE EVEX Tue, Oct 17, 2023 7.94 8.03 7.83 7.94
361 NYSE EVEX Mon, Oct 16, 2023 8.08 8.21 7.92 8.03
360 NYSE EVEX Fri, Oct 13, 2023 7.95 8.18 7.77 7.99
359 NYSE EVEX Thu, Oct 12, 2023 7.87 8.18 7.75 7.99
358 NYSE EVEX Wed, Oct 11, 2023 8.06 8.15 7.82 7.99
357 NYSE EVEX Tue, Oct 10, 2023 8.15 8.30 7.92 8.00
356 NYSE EVEX Mon, Oct 9, 2023 8.12 8.20 7.64 8.10
355 NYSE EVEX Fri, Oct 6, 2023 8.02 8.33 8.02 8.15
354 NYSE EVEX Thu, Oct 5, 2023 8.03 8.31 7.95 8.07
353 NYSE EVEX Wed, Oct 4, 2023 8.07 8.30 7.99 8.18
352 NYSE EVEX Tue, Oct 3, 2023 8.09 8.32 8.00 8.13
351 NYSE EVEX Mon, Oct 2, 2023 8.28 8.63 8.10 8.22
350 NYSE EVEX Fri, Sep 29, 2023 8.59 8.59 8.21 8.29
349 NYSE EVEX Thu, Sep 28, 2023 8.29 8.72 8.29 8.56
348 NYSE EVEX Wed, Sep 27, 2023 8.25 8.40 8.10 8.26
347 NYSE EVEX Tue, Sep 26, 2023 7.90 8.21 7.83 8.19
346 NYSE EVEX Mon, Sep 25, 2023 8.16 8.39 7.90 7.96
345 NYSE EVEX Fri, Sep 22, 2023 8.43 8.58 8.31 8.36
344 NYSE EVEX Thu, Sep 21, 2023 8.94 8.94 8.41 8.43
343 NYSE EVEX Wed, Sep 20, 2023 9.18 9.18 8.95 8.99
342 NYSE EVEX Tue, Sep 19, 2023 8.76 9.01 8.54 8.95
341 NYSE EVEX Mon, Sep 18, 2023 8.77 8.95 8.62 8.77
340 NYSE EVEX Fri, Sep 15, 2023 7.95 8.85 7.83 8.82
339 NYSE EVEX Thu, Sep 14, 2023 7.94 8.00 7.76 8.00
338 NYSE EVEX Wed, Sep 13, 2023 7.86 8.00 7.39 7.99
337 NYSE EVEX Tue, Sep 12, 2023 8.00 8.15 7.79 7.85
336 NYSE EVEX Mon, Sep 11, 2023 7.99 8.38 7.92 8.05
335 NYSE EVEX Fri, Sep 8, 2023 8.20 8.20 7.88 8.01
334 NYSE EVEX Thu, Sep 7, 2023 8.00 8.24 7.91 8.10
333 NYSE EVEX Wed, Sep 6, 2023 8.24 8.27 7.90 8.00
332 NYSE EVEX Tue, Sep 5, 2023 7.49 8.30 7.27 8.10
331 NYSE EVEX Fri, Sep 1, 2023 7.36 7.59 7.24 7.29
330 NYSE EVEX Thu, Aug 31, 2023 7.74 7.91 7.24 7.38
329 NYSE EVEX Wed, Aug 30, 2023 7.88 8.00 7.66 7.76
328 NYSE EVEX Tue, Aug 29, 2023 7.93 8.11 7.72 7.89
327 NYSE EVEX Mon, Aug 28, 2023 7.89 8.02 7.81 7.91
326 NYSE EVEX Fri, Aug 25, 2023 7.85 8.00 7.72 7.87
325 NYSE EVEX Thu, Aug 24, 2023 7.91 7.98 7.73 7.82
324 NYSE EVEX Wed, Aug 23, 2023 7.74 8.08 7.72 7.99
323 NYSE EVEX Tue, Aug 22, 2023 8.04 8.04 7.50 7.82
322 NYSE EVEX Mon, Aug 21, 2023 7.57 8.00 7.57 7.93
321 NYSE EVEX Fri, Aug 18, 2023 7.57 7.86 7.50 7.67
320 NYSE EVEX Thu, Aug 17, 2023 7.82 7.97 7.61 7.72
319 NYSE EVEX Wed, Aug 16, 2023 8.30 8.30 7.87 7.92
318 NYSE EVEX Tue, Aug 15, 2023 8.37 8.37 8.12 8.20
317 NYSE EVEX Mon, Aug 14, 2023 8.41 8.49 8.29 8.30
316 NYSE EVEX Fri, Aug 11, 2023 8.43 8.55 8.31 8.50
315 NYSE EVEX Thu, Aug 10, 2023 8.38 8.55 8.05 8.50
314 NYSE EVEX Wed, Aug 9, 2023 8.43 8.46 8.10 8.31
313 NYSE EVEX Tue, Aug 8, 2023 8.90 8.90 8.28 8.44
312 NYSE EVEX Mon, Aug 7, 2023 8.69 8.90 8.29 8.50
311 NYSE EVEX Fri, Aug 4, 2023 7.92 8.78 7.92 8.43
310 NYSE EVEX Thu, Aug 3, 2023 8.57 8.57 7.50 7.94
309 NYSE EVEX Wed, Aug 2, 2023 8.89 8.95 8.45 8.65
308 NYSE EVEX Tue, Aug 1, 2023 9.11 9.28 8.88 9.00
307 NYSE EVEX Mon, Jul 31, 2023 8.96 9.21 8.96 9.15
306 NYSE EVEX Fri, Jul 28, 2023 9.16 9.39 8.90 8.98
305 NYSE EVEX Thu, Jul 27, 2023 9.35 9.35 8.86 9.05
304 NYSE EVEX Wed, Jul 26, 2023 9.45 9.64 9.27 9.30
303 NYSE EVEX Tue, Jul 25, 2023 9.39 9.63 9.36 9.46
302 NYSE EVEX Mon, Jul 24, 2023 9.95 9.95 9.25 9.48
301 NYSE EVEX Fri, Jul 21, 2023 9.99 10.00 9.63 9.70
300 NYSE EVEX Thu, Jul 20, 2023 10.01 10.05 9.75 9.80
299 NYSE EVEX Wed, Jul 19, 2023 10.45 10.51 9.93 10.02
298 NYSE EVEX Tue, Jul 18, 2023 10.65 10.73 10.40 10.46
297 NYSE EVEX Mon, Jul 17, 2023 10.03 10.74 10.03 10.65
296 NYSE EVEX Fri, Jul 14, 2023 10.02 10.19 9.96 10.15
295 NYSE EVEX Thu, Jul 13, 2023 9.51 10.27 9.25 10.22
294 NYSE EVEX Wed, Jul 12, 2023 9.64 9.68 9.41 9.48
293 NYSE EVEX Tue, Jul 11, 2023 9.73 9.76 9.36 9.43
292 NYSE EVEX Mon, Jul 10, 2023 10.24 10.54 9.60 9.79
291 NYSE EVEX Fri, Jul 7, 2023 10.00 10.60 9.91 10.28
290 NYSE EVEX Thu, Jul 6, 2023 10.00 10.23 9.42 9.81
289 NYSE EVEX Wed, Jul 5, 2023 10.33 10.40 9.99 10.30
288 NYSE EVEX Mon, Jul 3, 2023 10.50 10.57 9.83 10.40
287 NYSE EVEX Fri, Jun 30, 2023 10.49 10.50 10.26 10.48
286 NYSE EVEX Thu, Jun 29, 2023 11.05 11.05 10.20 10.44
285 NYSE EVEX Wed, Jun 28, 2023 10.00 10.59 10.00 10.49
284 NYSE EVEX Tue, Jun 27, 2023 10.23 11.00 9.84 10.00
283 NYSE EVEX Mon, Jun 26, 2023 10.62 11.03 10.20 10.28
282 NYSE EVEX Fri, Jun 23, 2023 10.61 11.04 10.45 10.73
281 NYSE EVEX Thu, Jun 22, 2023 10.68 10.99 10.32 10.82
280 NYSE EVEX Wed, Jun 21, 2023 10.35 10.83 10.17 10.55
279 NYSE EVEX Tue, Jun 20, 2023 9.87 10.75 9.68 10.03
278 NYSE EVEX Fri, Jun 16, 2023 9.85 10.86 9.84 9.84
277 NYSE EVEX Thu, Jun 15, 2023 9.82 10.54 9.82 10.00
276 NYSE EVEX Wed, Jun 14, 2023 9.64 10.64 9.64 10.22
275 NYSE EVEX Tue, Jun 13, 2023 8.80 9.70 8.70 9.54
274 NYSE EVEX Mon, Jun 12, 2023 8.44 8.80 7.88 8.77
273 NYSE EVEX Fri, Jun 9, 2023 7.98 8.86 7.82 8.31
272 NYSE EVEX Thu, Jun 8, 2023 7.83 8.25 7.59 8.00
271 NYSE EVEX Wed, Jun 7, 2023 7.80 7.98 7.70 7.75
270 NYSE EVEX Tue, Jun 6, 2023 7.66 7.89 7.59 7.75
269 NYSE EVEX Mon, Jun 5, 2023 8.11 7.95 7.68 8.22
268 NYSE EVEX Fri, Jun 2, 2023 7.85 8.38 7.62 8.22
267 NYSE EVEX Thu, Jun 1, 2023 7.86 7.97 7.65 7.75
266 NYSE EVEX Wed, May 31, 2023 7.91 8.20 7.72 7.99
265 NYSE EVEX Tue, May 30, 2023 8.33 8.50 7.89 8.02
264 NYSE EVEX Fri, May 26, 2023 8.24 8.39 8.00 8.37
263 NYSE EVEX Thu, May 25, 2023 8.04 8.16 8.00 8.12
262 NYSE EVEX Wed, May 24, 2023 8.02 8.26 7.96 8.16
261 NYSE EVEX Tue, May 23, 2023 8.75 8.75 8.00 8.09
260 NYSE EVEX Mon, May 22, 2023 8.60 9.09 8.50 8.90
259 NYSE EVEX Fri, May 19, 2023 8.59 9.52 8.51 8.71
258 NYSE EVEX Thu, May 18, 2023 8.08 9.15 7.80 9.15
257 NYSE EVEX Wed, May 17, 2023 7.70 8.15 7.55 8.09
256 NYSE EVEX Tue, May 16, 2023 7.90 8.07 7.60 7.82
255 NYSE EVEX Mon, May 15, 2023 7.91 8.11 7.76 8.09
254 NYSE EVEX Fri, May 12, 2023 7.86 8.03 7.76 8.03
253 NYSE EVEX Thu, May 11, 2023 7.83 8.05 7.68 7.99
252 NYSE EVEX Wed, May 10, 2023 7.79 8.02 7.79 8.00
251 NYSE EVEX Tue, May 9, 2023 7.83 8.09 7.43 7.84
250 NYSE EVEX Mon, May 8, 2023 7.19 7.86 7.19 7.78
249 NYSE EVEX Fri, May 5, 2023 7.65 7.70 7.34 7.41
248 NYSE EVEX Thu, May 4, 2023 7.87 8.13 7.51 7.75
247 NYSE EVEX Wed, May 3, 2023 7.71 8.13 7.68 8.07
246 NYSE EVEX Tue, May 2, 2023 7.83 7.95 7.68 7.90
245 NYSE EVEX Mon, May 1, 2023 7.50 7.93 7.50 7.93
244 NYSE EVEX Fri, Apr 28, 2023 7.50 7.84 7.23 7.80
243 NYSE EVEX Thu, Apr 27, 2023 7.24 7.77 7.17 7.62
242 NYSE EVEX Wed, Apr 26, 2023 7.17 7.49 7.04 7.32
241 NYSE EVEX Tue, Apr 25, 2023 7.34 7.49 7.19 7.49
240 NYSE EVEX Mon, Apr 24, 2023 7.34 7.64 7.19 7.53
239 NYSE EVEX Fri, Apr 21, 2023 7.49 7.50 7.22 7.49
238 NYSE EVEX Thu, Apr 20, 2023 7.02 7.62 7.02 7.62
237 NYSE EVEX Wed, Apr 19, 2023 7.29 7.36 7.11 7.20
236 NYSE EVEX Tue, Apr 18, 2023 7.19 7.38 7.19 7.33
235 NYSE EVEX Mon, Apr 17, 2023 7.20 7.36 7.18 7.24
234 NYSE EVEX Fri, Apr 14, 2023 7.24 7.50 7.02 7.25
233 NYSE EVEX Thu, Apr 13, 2023 7.47 7.54 7.25 7.35
232 NYSE EVEX Wed, Apr 12, 2023 7.30 7.54 7.10 7.43
231 NYSE EVEX Tue, Apr 11, 2023 7.26 7.30 7.12 7.26
230 NYSE EVEX Mon, Apr 10, 2023 7.19 7.40 7.13 7.13
229 NYSE EVEX Thu, Apr 6, 2023 7.00 7.24 7.00 7.13
228 NYSE EVEX Wed, Apr 5, 2023 7.12 7.22 7.00 7.01
227 NYSE EVEX Tue, Apr 4, 2023 7.20 7.31 7.09 7.18
226 NYSE EVEX Mon, Apr 3, 2023 7.23 7.29 6.99 7.19
225 NYSE EVEX Fri, Mar 31, 2023 6.95 7.31 6.82 7.24
224 NYSE EVEX Thu, Mar 30, 2023 6.95 7.05 6.85 7.00
223 NYSE EVEX Wed, Mar 29, 2023 6.70 6.90 6.51 6.88
222 NYSE EVEX Tue, Mar 28, 2023 6.51 6.77 6.45 6.77
221 NYSE EVEX Mon, Mar 27, 2023 6.21 6.55 6.19 6.50
220 NYSE EVEX Fri, Mar 24, 2023 6.23 6.30 5.95 6.23
219 NYSE EVEX Thu, Mar 23, 2023 6.20 6.28 6.15 6.22
218 NYSE EVEX Wed, Mar 22, 2023 6.18 6.19 5.97 6.15
217 NYSE EVEX Tue, Mar 21, 2023 5.97 6.20 5.97 6.15
216 NYSE EVEX Mon, Mar 20, 2023 6.03 6.25 5.99 5.99
215 NYSE EVEX Fri, Mar 17, 2023 6.07 6.41 5.81 6.03
214 NYSE EVEX Thu, Mar 16, 2023 5.57 6.33 5.57 6.07
213 NYSE EVEX Wed, Mar 15, 2023 5.57 5.88 5.54 5.74
212 NYSE EVEX Tue, Mar 14, 2023 5.45 5.80 5.45 5.71
211 NYSE EVEX Mon, Mar 13, 2023 5.47 5.63 5.10 5.54
210 NYSE EVEX Fri, Mar 10, 2023 5.68 5.83 5.47 5.60
209 NYSE EVEX Thu, Mar 9, 2023 6.08 6.12 5.59 5.73
208 NYSE EVEX Wed, Mar 8, 2023 6.27 6.44 6.00 6.03
207 NYSE EVEX Tue, Mar 7, 2023 6.47 6.58 6.25 6.27
206 NYSE EVEX Mon, Mar 6, 2023 6.45 6.60 6.25 6.50
205 NYSE EVEX Fri, Mar 3, 2023 6.25 6.54 6.13 6.40
204 NYSE EVEX Thu, Mar 2, 2023 6.15 6.50 6.00 6.08
203 NYSE EVEX Wed, Mar 1, 2023 5.64 6.21 5.36 6.00
202 NYSE EVEX Tue, Feb 28, 2023 5.58 5.65 5.35 5.46
201 NYSE EVEX Mon, Feb 27, 2023 5.68 5.76 5.39 5.58
200 NYSE EVEX Fri, Feb 24, 2023 5.71 5.78 5.54 5.61
199 NYSE EVEX Thu, Feb 23, 2023 5.99 6.00 5.51 5.68
198 NYSE EVEX Wed, Feb 22, 2023 6.25 6.25 5.98 6.02
197 NYSE EVEX Tue, Feb 21, 2023 6.20 6.40 6.05 6.25
196 NYSE EVEX Fri, Feb 17, 2023 6.22 6.39 6.03 6.20
195 NYSE EVEX Thu, Feb 16, 2023 6.03 6.26 5.90 6.19
194 NYSE EVEX Wed, Feb 15, 2023 6.12 6.33 6.04 6.10
193 NYSE EVEX Tue, Feb 14, 2023 6.30 6.36 6.14 6.18
192 NYSE EVEX Mon, Feb 13, 2023 6.30 6.43 6.24 6.30
191 NYSE EVEX Fri, Feb 10, 2023 6.31 6.57 6.25 6.26
190 NYSE EVEX Thu, Feb 9, 2023 6.55 6.70 6.33 6.39
189 NYSE EVEX Wed, Feb 8, 2023 6.77 6.77 6.33 6.65
188 NYSE EVEX Tue, Feb 7, 2023 7.00 7.00 6.45 6.71
187 NYSE EVEX Mon, Feb 6, 2023 6.74 7.12 6.70 6.75
186 NYSE EVEX Fri, Feb 3, 2023 7.00 7.12 6.60 6.91
185 NYSE EVEX Thu, Feb 2, 2023 6.82 7.18 6.76 6.76
184 NYSE EVEX Wed, Feb 1, 2023 6.90 7.20 6.59 6.82
183 NYSE EVEX Tue, Jan 31, 2023 7.33 7.67 6.82 6.96
182 NYSE EVEX Mon, Jan 30, 2023 7.58 7.58 7.10 7.42
181 NYSE EVEX Fri, Jan 27, 2023 6.80 7.85 6.65 7.82
180 NYSE EVEX Thu, Jan 26, 2023 6.52 6.88 6.52 6.88
179 NYSE EVEX Wed, Jan 25, 2023 6.45 6.61 6.45 6.61
178 NYSE EVEX Tue, Jan 24, 2023 6.36 6.61 6.36 6.52
177 NYSE EVEX Mon, Jan 23, 2023 6.99 7.22 6.11 6.69
176 NYSE EVEX Fri, Jan 20, 2023 7.21 7.88 7.21 7.34
175 NYSE EVEX Thu, Jan 19, 2023 7.79 7.79 7.22 7.25
174 NYSE EVEX Wed, Jan 18, 2023 7.28 7.68 7.25 7.57
173 NYSE EVEX Tue, Jan 17, 2023 7.27 7.84 7.20 7.24
172 NYSE EVEX Fri, Jan 13, 2023 7.75 8.10 7.74 7.85
171 NYSE EVEX Thu, Jan 12, 2023 7.84 8.22 7.55 7.77
170 NYSE EVEX Wed, Jan 11, 2023 7.87 8.00 7.87 7.90
169 NYSE EVEX Tue, Jan 10, 2023 7.77 7.98 7.60 7.85
168 NYSE EVEX Mon, Jan 9, 2023 7.65 8.01 7.65 7.87
167 NYSE EVEX Fri, Jan 6, 2023 7.32 8.12 7.32 7.65
166 NYSE EVEX Thu, Jan 5, 2023 7.32 7.54 7.06 7.23
165 NYSE EVEX Wed, Jan 4, 2023 7.00 7.44 7.00 7.21
164 NYSE EVEX Tue, Jan 3, 2023 7.45 7.45 7.00 7.02
163 NYSE EVEX Fri, Dec 30, 2022 7.20 7.48 7.08 7.20
162 NYSE EVEX Thu, Dec 29, 2022 7.04 7.50 7.00 7.44
161 NYSE EVEX Wed, Dec 28, 2022 7.24 7.28 7.00 7.20
160 NYSE EVEX Tue, Dec 27, 2022 7.35 7.39 7.00 7.15
159 NYSE EVEX Fri, Dec 23, 2022 7.70 7.70 7.12 7.49
158 NYSE EVEX Thu, Dec 22, 2022 7.74 7.74 7.40 7.42
157 NYSE EVEX Wed, Dec 21, 2022 7.82 7.82 7.19 7.66
156 NYSE EVEX Tue, Dec 20, 2022 7.09 7.76 7.04 7.51
155 NYSE EVEX Mon, Dec 19, 2022 7.09 7.20 6.90 7.00
154 NYSE EVEX Fri, Dec 16, 2022 7.56 7.94 7.30 7.35
153 NYSE EVEX Thu, Dec 15, 2022 7.69 7.82 7.58 7.62
152 NYSE EVEX Wed, Dec 14, 2022 7.60 7.95 7.55 7.60
151 NYSE EVEX Tue, Dec 13, 2022 7.95 8.15 7.50 7.70
150 NYSE EVEX Mon, Dec 12, 2022 8.37 8.37 7.92 7.94
149 NYSE EVEX Fri, Dec 9, 2022 7.56 8.14 7.56 8.00
148 NYSE EVEX Thu, Dec 8, 2022 7.50 7.92 7.50 7.70
147 NYSE EVEX Wed, Dec 7, 2022 7.97 8.24 7.50 7.61
146 NYSE EVEX Tue, Dec 6, 2022 7.85 8.29 7.65 7.95
145 NYSE EVEX Mon, Dec 5, 2022 8.13 8.29 7.92 7.98
144 NYSE EVEX Fri, Dec 2, 2022 8.39 8.48 7.98 8.25
143 NYSE EVEX Thu, Dec 1, 2022 8.66 8.66 8.39 8.46
142 NYSE EVEX Wed, Nov 30, 2022 7.89 8.49 7.89 8.36
141 NYSE EVEX Tue, Nov 29, 2022 8.44 8.53 8.00 8.08
140 NYSE EVEX Mon, Nov 28, 2022 8.17 8.99 8.05 8.21
139 NYSE EVEX Fri, Nov 25, 2022 8.22 8.63 8.22 8.39
138 NYSE EVEX Wed, Nov 23, 2022 8.09 8.52 7.89 8.00
137 NYSE EVEX Tue, Nov 22, 2022 8.64 9.49 7.90 8.12
136 NYSE EVEX Mon, Nov 21, 2022 9.60 9.60 8.69 8.79
135 NYSE EVEX Fri, Nov 18, 2022 9.54 9.91 9.35 9.49
134 NYSE EVEX Thu, Nov 17, 2022 9.82 10.30 9.18 9.85
133 NYSE EVEX Wed, Nov 16, 2022 10.31 10.40 9.66 9.90
132 NYSE EVEX Tue, Nov 15, 2022 10.06 10.68 10.06 10.43
131 NYSE EVEX Mon, Nov 14, 2022 10.09 10.82 10.00 10.42
130 NYSE EVEX Fri, Nov 11, 2022 10.27 10.90 10.26 10.26
129 NYSE EVEX Thu, Nov 10, 2022 10.69 11.49 10.26 10.40
128 NYSE EVEX Wed, Nov 9, 2022 11.33 11.75 10.41 10.64
127 NYSE EVEX Tue, Nov 8, 2022 10.53 10.79 10.45 10.46
126 NYSE EVEX Mon, Nov 7, 2022 10.34 10.77 10.21 10.48
125 NYSE EVEX Fri, Nov 4, 2022 10.85 10.85 10.30 10.63
124 NYSE EVEX Thu, Nov 3, 2022 9.85 10.99 9.51 10.70
123 NYSE EVEX Wed, Nov 2, 2022 10.10 10.75 9.80 10.11
122 NYSE EVEX Tue, Nov 1, 2022 10.42 10.79 10.15 10.17
121 NYSE EVEX Mon, Oct 31, 2022 10.28 10.92 10.28 10.58
120 NYSE EVEX Fri, Oct 28, 2022 10.91 11.10 10.10 10.55
119 NYSE EVEX Thu, Oct 27, 2022 10.40 11.08 9.85 11.06
118 NYSE EVEX Wed, Oct 26, 2022 9.46 10.32 9.46 9.89
117 NYSE EVEX Tue, Oct 25, 2022 10.95 10.99 9.46 9.63
116 NYSE EVEX Mon, Oct 24, 2022 10.30 11.11 9.89 10.95
115 NYSE EVEX Fri, Oct 21, 2022 8.83 9.98 8.83 9.79
114 NYSE EVEX Thu, Oct 20, 2022 8.20 9.35 8.20 9.03
113 NYSE EVEX Wed, Oct 19, 2022 8.05 8.49 7.92 8.22
112 NYSE EVEX Tue, Oct 18, 2022 8.27 8.35 7.90 8.05
111 NYSE EVEX Mon, Oct 17, 2022 8.52 8.52 7.90 8.33
110 NYSE EVEX Fri, Oct 14, 2022 8.29 8.68 7.91 7.99
109 NYSE EVEX Thu, Oct 13, 2022 8.47 8.47 8.00 8.20
108 NYSE EVEX Wed, Oct 12, 2022 8.15 8.42 8.04 8.28
107 NYSE EVEX Tue, Oct 11, 2022 8.54 8.56 8.00 8.24
106 NYSE EVEX Mon, Oct 10, 2022 7.50 8.23 7.50 8.12
105 NYSE EVEX Fri, Oct 7, 2022 7.77 7.80 7.50 7.64
104 NYSE EVEX Thu, Oct 6, 2022 7.93 8.20 7.70 8.03
103 NYSE EVEX Wed, Oct 5, 2022 8.24 8.34 7.70 7.92
102 NYSE EVEX Tue, Oct 4, 2022 7.86 8.43 7.73 8.19
101 NYSE EVEX Mon, Oct 3, 2022 9.17 9.17 7.83 7.89
100 NYSE EVEX Fri, Sep 30, 2022 9.80 10.49 9.01 9.24
99 NYSE EVEX Thu, Sep 29, 2022 11.00 11.00 9.76 9.94
98 NYSE EVEX Wed, Sep 28, 2022 10.39 11.28 10.08 11.02
97 NYSE EVEX Tue, Sep 27, 2022 12.44 12.50 9.90 10.02
96 NYSE EVEX Mon, Sep 26, 2022 11.90 12.37 11.62 12.29
95 NYSE EVEX Fri, Sep 23, 2022 11.98 12.25 11.61 11.78
94 NYSE EVEX Thu, Sep 22, 2022 12.31 13.34 12.10 12.30
93 NYSE EVEX Wed, Sep 21, 2022 12.35 12.70 11.73 12.38
92 NYSE EVEX Tue, Sep 20, 2022 10.99 12.30 10.92 11.73
91 NYSE EVEX Mon, Sep 19, 2022 10.50 12.00 10.50 11.23
90 NYSE EVEX Fri, Sep 16, 2022 10.21 12.00 10.07 11.10
89 NYSE EVEX Thu, Sep 15, 2022 9.96 11.00 9.84 10.63
88 NYSE EVEX Wed, Sep 14, 2022 9.00 9.99 8.72 9.61
87 NYSE EVEX Tue, Sep 13, 2022 8.15 8.89 7.82 8.70
86 NYSE EVEX Mon, Sep 12, 2022 8.47 8.51 8.01 8.15
85 NYSE EVEX Fri, Sep 9, 2022 8.10 8.66 7.59 7.71
84 NYSE EVEX Thu, Sep 8, 2022 7.38 7.49 6.65 7.39
83 NYSE EVEX Wed, Sep 7, 2022 6.03 6.34 6.00 6.16
82 NYSE EVEX Tue, Sep 6, 2022 6.16 7.02 6.03 6.03
81 NYSE EVEX Fri, Sep 2, 2022 6.26 6.38 6.10 6.28
80 NYSE EVEX Thu, Sep 1, 2022 6.43 6.73 6.41 6.41
79 NYSE EVEX Wed, Aug 31, 2022 6.23 6.70 6.23 6.68
78 NYSE EVEX Tue, Aug 30, 2022 6.75 6.75 6.20 6.21
77 NYSE EVEX Mon, Aug 29, 2022 6.93 6.95 6.75 6.81
76 NYSE EVEX Fri, Aug 26, 2022 7.15 7.29 6.80 6.89
75 NYSE EVEX Thu, Aug 25, 2022 6.80 7.19 6.75 6.97
74 NYSE EVEX Wed, Aug 24, 2022 7.09 7.48 6.80 6.80
73 NYSE EVEX Tue, Aug 23, 2022 7.95 8.20 7.10 7.10
72 NYSE EVEX Mon, Aug 22, 2022 7.35 8.07 7.05 7.97
71 NYSE EVEX Fri, Aug 19, 2022 7.16 7.39 7.00 7.38
70 NYSE EVEX Thu, Aug 18, 2022 7.04 7.42 7.03 7.14
69 NYSE EVEX Wed, Aug 17, 2022 6.99 7.29 6.84 7.01
68 NYSE EVEX Tue, Aug 16, 2022 7.29 7.45 6.87 7.02
67 NYSE EVEX Mon, Aug 15, 2022 7.55 7.73 6.89 7.33
66 NYSE EVEX Fri, Aug 12, 2022 7.43 8.28 7.38 7.74
65 NYSE EVEX Thu, Aug 11, 2022 7.63 7.80 7.27 7.39
64 NYSE EVEX Wed, Aug 10, 2022 7.20 7.47 7.01 7.23
63 NYSE EVEX Tue, Aug 9, 2022 7.79 7.79 7.14 7.14
62 NYSE EVEX Mon, Aug 8, 2022 7.50 8.00 7.31 7.59
61 NYSE EVEX Fri, Aug 5, 2022 7.06 7.70 7.06 7.56
60 NYSE EVEX Thu, Aug 4, 2022 7.59 8.34 7.00 7.15
59 NYSE EVEX Wed, Aug 3, 2022 7.67 7.78 7.25 7.62
58 NYSE EVEX Tue, Aug 2, 2022 8.01 8.40 7.69 7.69
57 NYSE EVEX Mon, Aug 1, 2022 7.69 8.46 7.69 8.25
56 NYSE EVEX Fri, Jul 29, 2022 8.67 9.10 7.66 7.69
55 NYSE EVEX Thu, Jul 28, 2022 8.69 9.44 8.48 8.50
54 NYSE EVEX Wed, Jul 27, 2022 9.41 9.62 8.62 8.67
53 NYSE EVEX Tue, Jul 26, 2022 8.05 8.34 7.85 8.19
52 NYSE EVEX Mon, Jul 25, 2022 9.65 10.48 8.23 8.23
51 NYSE EVEX Fri, Jul 22, 2022 7.23 9.00 6.80 8.31
50 NYSE EVEX Thu, Jul 21, 2022 6.96 7.82 6.33 7.19
49 NYSE EVEX Wed, Jul 20, 2022 6.67 7.20 6.37 6.94
48 NYSE EVEX Tue, Jul 19, 2022 6.74 7.00 6.00 6.45
47 NYSE EVEX Mon, Jul 18, 2022 6.70 6.75 6.40 6.68
46 NYSE EVEX Fri, Jul 15, 2022 6.99 6.99 6.55 6.71
45 NYSE EVEX Thu, Jul 14, 2022 6.19 6.98 6.19 6.68
44 NYSE EVEX Wed, Jul 13, 2022 6.40 6.55 6.16 6.28
43 NYSE EVEX Tue, Jul 12, 2022 5.76 6.38 5.76 6.35
42 NYSE EVEX Mon, Jul 11, 2022 6.12 6.17 5.74 5.87
41 NYSE EVEX Fri, Jul 8, 2022 6.58 6.61 6.05 6.22
40 NYSE EVEX Thu, Jul 7, 2022 6.20 6.64 5.84 6.11
39 NYSE EVEX Wed, Jul 6, 2022 6.13 6.34 6.13 6.20
38 NYSE EVEX Tue, Jul 5, 2022 6.52 7.13 6.23 6.39
37 NYSE EVEX Fri, Jul 1, 2022 6.25 6.73 6.25 6.60
36 NYSE EVEX Thu, Jun 30, 2022 5.87 6.35 5.65 6.20
35 NYSE EVEX Wed, Jun 29, 2022 5.49 6.25 5.30 5.95
34 NYSE EVEX Tue, Jun 28, 2022 5.98 6.00 5.31 5.45
33 NYSE EVEX Mon, Jun 27, 2022 6.58 6.70 5.88 5.88
32 NYSE EVEX Fri, Jun 24, 2022 6.18 7.00 6.11 6.34
31 NYSE EVEX Thu, Jun 23, 2022 6.51 6.73 6.00 6.18
30 NYSE EVEX Wed, Jun 22, 2022 7.22 7.33 6.51 6.56
29 NYSE EVEX Tue, Jun 21, 2022 7.31 7.50 7.21 7.31
28 NYSE EVEX Fri, Jun 17, 2022 7.49 7.66 7.13 7.44
27 NYSE EVEX Thu, Jun 16, 2022 7.06 7.99 7.00 7.41
26 NYSE EVEX Wed, Jun 15, 2022 7.90 7.99 7.27 7.34
25 NYSE EVEX Tue, Jun 14, 2022 8.25 8.38 7.83 7.89
24 NYSE EVEX Mon, Jun 13, 2022 7.50 8.00 7.31 7.91
23 NYSE EVEX Fri, Jun 10, 2022 8.53 8.53 7.59 7.67
22 NYSE EVEX Thu, Jun 9, 2022 8.05 8.23 7.83 7.94
21 NYSE EVEX Wed, Jun 8, 2022 8.02 8.79 8.02 8.19
20 NYSE EVEX Tue, Jun 7, 2022 7.71 9.49 7.45 8.43
19 NYSE EVEX Mon, Jun 6, 2022 10.08 10.20 7.45 7.58
18 NYSE EVEX Fri, Jun 3, 2022 9.75 10.09 9.50 9.96
17 NYSE EVEX Thu, Jun 2, 2022 10.11 10.24 9.28 9.80
16 NYSE EVEX Wed, Jun 1, 2022 8.56 10.15 8.56 10.10
15 NYSE EVEX Tue, May 31, 2022 9.38 9.94 8.61 8.71
14 NYSE EVEX Fri, May 27, 2022 9.56 10.27 9.20 9.33
13 NYSE EVEX Thu, May 26, 2022 9.16 10.18 9.09 9.43
12 NYSE EVEX Wed, May 25, 2022 9.58 10.75 9.04 9.05
11 NYSE EVEX Tue, May 24, 2022 8.67 10.15 8.36 9.70
10 NYSE EVEX Mon, May 23, 2022 10.25 10.25 8.36 9.09
9 NYSE EVEX Fri, May 20, 2022 9.98 11.84 8.14 8.87
8 NYSE EVEX Thu, May 19, 2022 6.96 8.56 6.89 8.35
7 NYSE EVEX Wed, May 18, 2022 8.40 9.10 6.92 7.09
6 NYSE EVEX Tue, May 17, 2022 7.71 10.18 7.70 8.53
5 NYSE EVEX Mon, May 16, 2022 6.53 7.70 5.69 7.63
4 NYSE EVEX Fri, May 13, 2022 6.50 6.77 6.02 6.35
3 NYSE EVEX Thu, May 12, 2022 8.44 8.44 6.06 6.44
2 NYSE EVEX Wed, May 11, 2022 8.49 11.63 8.20 9.37
1 NYSE EVEX Tue, May 10, 2022 10.35 10.86 8.15 8.66
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024