Eve Holding, Inc. (EVEX) Charts

$7.35

$0.08 (-1.08%)
Last update: 01:00 PM EST
Day's range
$7.09
Day's range
$7.68

5 DAY PERFORMANCE

+9.87%

1 MONTH PERFORMANCE

+38.68%

3 MONTH PERFORMANCE

+130.41%

6 MONTH PERFORMANCE

+30.78%

YEAR-TO-DATE PERFORMANCE

+35.11%

1 YEAR PERFORMANCE

+130.41%

Eve Holding, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $7.62 $7.35 (-3.54%) $7.68 $7.11 413.28 K $2.20 B
07/02/2025 $6.55 $7.43 (13.44%) $7.46 $6.50 548.42 K $2.26 B
07/01/2025 $6.77 $6.59 (-2.66%) $6.84 $6.43 422.44 K $2.00 B
06/30/2025 $7.00 $6.86 (-2%) $7.47 $6.81 759.94 K $2.08 B
06/27/2025 $6.19 $6.69 (8.08%) $6.69 $6.18 1.25 M $2.03 B
06/26/2025 $5.43 $5.93 (9.21%) $5.96 $5.43 371.25 K $1.80 B
06/25/2025 $5.47 $5.39 (-1.46%) $5.61 $5.36 179.07 K $1.64 B
06/24/2025 $5.59 $5.45 (-2.5%) $5.70 $5.42 458.27 K $1.65 B
06/23/2025 $5.20 $5.41 (4.04%) $5.56 $5.08 620.70 K $1.64 B
06/20/2025 $5.41 $5.26 (-2.77%) $5.50 $5.18 585.40 K $1.60 B
06/18/2025 $5.45 $5.30 (-2.75%) $5.66 $5.28 484.03 K $1.61 B
06/17/2025 $5.75 $5.40 (-6.09%) $5.75 $5.37 447.86 K $1.64 B
06/16/2025 $5.29 $5.80 (9.64%) $5.81 $5.25 465.91 K $1.76 B
06/13/2025 $5.40 $5.07 (-6.11%) $5.45 $5.00 264.24 K $1.54 B
06/12/2025 $5.50 $5.55 (0.91%) $5.63 $5.38 154.30 K $1.69 B
06/11/2025 $5.50 $5.53 (0.55%) $5.66 $5.42 217.44 K $1.68 B
06/10/2025 $5.77 $5.48 (-5.03%) $5.77 $5.45 159.31 K $1.66 B
06/09/2025 $5.84 $5.65 (-3.25%) $5.99 $5.45 406.17 K $1.72 B
06/06/2025 $5.23 $5.45 (4.21%) $5.50 $5.15 202.64 K $1.65 B
06/05/2025 $5.13 $5.11 (-0.39%) $5.21 $4.98 127.10 K $1.55 B
06/04/2025 $5.31 $5.12 (-3.58%) $5.32 $5.08 107.28 K $1.55 B
06/03/2025 $5.30 $5.30 (0%) $5.35 $5.10 160.57 K $1.61 B
06/02/2025 $5.40 $5.29 (-2.04%) $5.41 $5.23 148.22 K $1.61 B
05/30/2025 $5.48 $5.40 (-1.46%) $5.57 $5.33 317.41 K $1.64 B
05/29/2025 $5.41 $5.51 (1.85%) $5.60 $5.20 283.31 K $1.67 B
05/28/2025 $4.89 $5.43 (11.04%) $5.46 $4.89 257.70 K $1.65 B
05/27/2025 $4.49 $4.90 (9.13%) $4.93 $4.48 386.60 K $1.49 B
05/23/2025 $4.32 $4.38 (1.39%) $4.40 $4.28 104.40 K $1.33 B
05/22/2025 $4.29 $4.40 (2.56%) $4.51 $4.18 140.10 K $1.34 B
05/21/2025 $4.57 $4.30 (-5.91%) $4.62 $4.29 123.26 K $1.31 B
05/20/2025 $4.83 $4.65 (-3.73%) $4.88 $4.59 159.00 K $1.41 B
05/19/2025 $4.58 $4.83 (5.46%) $4.87 $4.52 168.17 K $1.47 B
05/16/2025 $4.65 $4.65 (0%) $5.03 $4.65 347.33 K $1.41 B
05/15/2025 $4.14 $4.53 (9.42%) $4.55 $4.13 446.49 K $1.38 B
05/14/2025 $3.95 $4.11 (4.05%) $4.13 $3.85 228.00 K $1.25 B
05/13/2025 $3.93 $3.93 (0%) $4.04 $3.87 203.45 K $1.19 B
05/12/2025 $3.93 $3.85 (-2.04%) $4.16 $3.78 181.48 K $1.17 B
05/09/2025 $3.83 $3.88 (1.31%) $3.92 $3.76 102.54 K $1.18 B
05/08/2025 $3.72 $3.81 (2.42%) $3.84 $3.66 103.60 K $1.13 B
05/07/2025 $3.57 $3.66 (2.52%) $3.66 $3.51 125.81 K $1.09 B
05/06/2025 $3.52 $3.53 (0.28%) $3.58 $3.41 149.60 K $1.05 B
05/05/2025 $3.77 $3.55 (-5.84%) $3.80 $3.54 99.32 K $1.06 B
05/02/2025 $3.56 $3.82 (7.3%) $3.97 $3.55 286.84 K $1.14 B
05/01/2025 $3.61 $3.51 (-2.77%) $3.66 $3.36 184.82 K $1.04 B
04/30/2025 $3.70 $3.56 (-3.78%) $3.73 $3.53 185.04 K $1.06 B
04/29/2025 $3.73 $3.78 (1.34%) $3.79 $3.65 99.28 K $1.13 B
04/28/2025 $3.65 $3.72 (1.92%) $3.73 $3.55 92.90 K $1.11 B
04/25/2025 $3.81 $3.65 (-4.2%) $3.81 $3.61 107.80 K $1.09 B
04/24/2025 $3.65 $3.84 (5.21%) $3.86 $3.65 100.62 K $1.14 B
04/23/2025 $3.83 $3.66 (-4.44%) $3.90 $3.64 103.92 K $1.09 B
04/22/2025 $3.54 $3.67 (3.67%) $3.67 $3.44 94.80 K $1.09 B
04/21/2025 $3.55 $3.49 (-1.69%) $3.59 $3.43 126.10 K $1.04 B
04/17/2025 $3.60 $3.63 (0.83%) $3.73 $3.56 141.77 K $1.08 B
04/16/2025 $3.76 $3.60 (-4.26%) $3.80 $3.50 151.50 K $1.07 B
04/15/2025 $3.66 $3.81 (4.1%) $3.84 $3.60 156.64 K $1.13 B
04/14/2025 $3.66 $3.68 (0.55%) $3.70 $3.47 166.34 K $1.10 B
04/11/2025 $3.41 $3.61 (5.87%) $3.65 $3.25 157.42 K $1.07 B
04/10/2025 $3.32 $3.42 (3.01%) $3.52 $3.28 207.60 K $1.02 B
04/09/2025 $3.18 $3.47 (9.12%) $3.63 $2.99 326.52 K $1.03 B
04/08/2025 $3.57 $3.20 (-10.36%) $3.63 $3.08 241.64 K $952.45 M
04/07/2025 $3.10 $3.49 (12.58%) $3.52 $2.96 252.93 K $1.04 B
04/04/2025 $3.06 $3.33 (8.82%) $3.33 $2.83 329.31 K $991.14 M
04/03/2025 $3.21 $3.19 (-0.62%) $3.32 $3.06 283.60 K $949.47 M