Free Trial

Enviva (EVA) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free EVA Stock Alerts
$0.58
-0.02 (-3.36%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Enviva Stock Price Performance

5 Day
Performance
+0.89%
1 Month
Performance
+6.90%
3 Month
Performance
-15.93%
6 Month
Performance
-48.65%
Year-To-Date
Performance
-42.25%
1 Year
Performance
-94.62%
Receive EVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enviva and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
That will slam shut June 25.

EVA Stock Chart for Saturday, June, 8, 2024

EVA Chart by TradingView

Enviva Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.59$0.58
-1.86%		$0.59$0.55334,447 shs$42.85 million
06/06/2024$0.59$0.59
-1.23%		$0.62$0.57342,880 shs$43.66 million
06/05/2024$0.55$0.59
+7.56%		$0.62$0.56634,780 shs$44.20 million
06/04/2024$0.52$0.55
+5.87%		$0.58$0.54395,952 shs$41.09 million
06/03/2024$0.57$0.52
-8.60%		$0.60$0.52633,020 shs$38.81 million
05/31/2024$0.60$0.57
-5.43%		$0.61$0.57286,533 shs$42.47 million
05/30/2024$0.59$0.60
+2.59%		$0.62$0.59288,912 shs$44.90 million
05/29/2024$0.61$0.59
-3.69%		$0.60$0.58324,078 shs$43.77 million
05/28/2024$0.60$0.61
+1.67%		$0.62$0.59347,335 shs$45.44 million
05/27/2024$0.60$0.60$0.63$0.59335,200 shs$44.70 million
05/24/2024$0.60$0.60
+0.65%		$0.62$0.59333,415 shs$44.69 million
05/23/2024$0.61$0.60
-2.07%		$0.63$0.59377,169 shs$44.40 million
05/22/2024$0.61$0.61
+0.45%		$0.64$0.60455,715 shs$45.34 million
05/21/2024$0.59$0.61
+2.23%		$0.63$0.60640,313 shs$45.14 million
05/20/2024$0.58$0.59
+3.06%		$0.65$0.59716,614 shs$44.16 million
05/17/2024$0.58$0.56
-3.18%		$0.64$0.56736,620 shs$41.95 million
05/16/2024$0.63$0.58
-7.18%		$0.65$0.58743,552 shs$43.33 million
05/15/2024$0.59$0.63
+7.09%		$0.67$0.591.54 million shs$46.68 million
05/14/2024$0.56$0.59
+4.74%		$0.60$0.54721,081 shs$43.59 million
05/13/2024$0.57$0.56
-1.83%		$0.60$0.56736,537 shs$41.62 million
05/10/2024$0.53$0.56
+3.93%		$0.61$0.541.41 million shs$41.35 million
05/09/2024$0.53$0.53
+0.96%		$0.56$0.52700,958 shs$39.79 million
05/08/2024$0.54$0.53
-1.67%		$0.55$0.52490,761 shs$39.41 million
05/07/2024$0.54$0.54
-1.10%		$0.58$0.53341,090 shs$40.08 million
05/06/2024$0.51$0.54
+6.73%		$0.56$0.51643,805 shs$40.53 million
05/03/2024$0.53$0.51
-2.91%		$0.55$0.51677,823 shs$37.97 million
05/02/2024$0.55$0.53
-4.55%		$0.54$0.51375,748 shs$39.11 million
05/01/2024$0.56$0.55
-1.61%		$0.57$0.51493,714 shs$40.98 million
04/30/2024$0.52$0.56
+7.71%		$0.56$0.46838,996 shs$41.65 million
04/29/2024$0.54$0.52
-3.33%		$0.58$0.50851,287 shs$38.67 million
04/26/2024$0.53$0.54
+2.21%		$0.62$0.511.97 million shs$40.59 million
04/25/2024$0.45$0.53
+18.47%		$0.63$0.447.51 million shs$39.71 million
04/24/2024$0.39$0.45
+15.66%		$0.45$0.381.13 million shs$33.52 million
04/23/2024$0.38$0.39
+3.43%		$0.41$0.38546,447 shs$28.98 million
04/22/2024$0.36$0.38
+5.91%		$0.39$0.36696,078 shs$28.02 million
04/19/2024$0.40$0.37
-7.09%		$0.40$0.36854,487 shs$27.34 million
04/18/2024$0.41$0.40
-3.64%		$0.42$0.40299,023 shs$29.43 million
04/17/2024$0.40$0.41
+2.37%		$0.42$0.40338,753 shs$30.54 million
04/16/2024$0.40$0.40
+0.10%		$0.42$0.39414,434 shs$29.83 million
04/15/2024$0.41$0.40
-1.79%		$0.42$0.39829,953 shs$29.80 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/12/2024$0.41$0.41
-0.17%		$0.43$0.41437,629 shs$30.34 million
04/11/2024$0.41$0.41
-0.49%		$0.42$0.40596,071 shs$30.40 million
04/10/2024$0.43$0.41
-3.78%		$0.43$0.41462,008 shs$30.54 million
04/09/2024$0.41$0.43
+3.42%		$0.45$0.41925,461 shs$31.74 million
04/08/2024$0.41$0.41
+0.49%		$0.43$0.41463,839 shs$30.69 million
04/05/2024$0.41$0.42
+1.74%		$0.43$0.41437,188 shs$31.42 million
04/04/2024$0.43$0.41
-4.45%		$0.44$0.41789,141 shs$30.88 million
04/03/2024$0.43$0.43
+2.00%		$0.45$0.40552,183 shs$32.32 million
04/02/2024$0.44$0.43
-3.41%		$0.46$0.421.25 million shs$31.69 million
04/01/2024$0.44$0.44
+0.05%		$0.46$0.421.00 million shs$32.80 million
03/29/2024$0.44$0.44
+0.02%		$0.46$0.431.60 million shs$32.79 million
03/28/2024$0.42$0.44
+4.76%		$0.46$0.431.59 million shs$32.78 million
03/27/2024$0.39$0.42
+8.14%		$0.45$0.381.80 million shs$31.29 million
03/26/2024$0.42$0.39
-7.52%		$0.45$0.341.66 million shs$28.94 million
03/25/2024$0.43$0.42
-3.43%		$0.45$0.401.63 million shs$31.29 million
03/22/2024$0.46$0.44
-4.43%		$0.49$0.431.77 million shs$32.45 million
03/21/2024$0.43$0.46
+5.78%		$0.47$0.441.72 million shs$33.95 million
03/20/2024$0.45$0.43
-4.22%		$0.52$0.423.75 million shs$32.09 million
03/19/2024$0.42$0.45
+7.12%		$0.49$0.393.38 million shs$33.51 million
03/18/2024$0.42$0.42
+1.01%		$0.44$0.402.49 million shs$31.28 million
03/15/2024$0.54$0.42
-23.02%		$0.53$0.397.37 million shs$30.97 million
03/14/2024$0.41$0.54
+30.97%		$0.55$0.3311.32 million shs$40.23 million
03/13/2024$0.60$0.41
-31.52%		$0.84$0.3320.61 million shs$30.72 million
03/12/2024$0.66$0.60
-8.91%		$0.68$0.552.70 million shs$44.86 million
03/11/2024$0.75$0.66
-11.80%		$0.78$0.663.01 million shs$49.24 million
03/08/2024$0.68$0.75
+9.63%		$0.93$0.725.38 million shs$55.88 million
03/07/2024$0.91$0.68
-25.14%		$1.04$0.667.84 million shs$50.97 million
03/06/2024$0.74$0.91
+23.67%		$1.23$0.8922.94 million shs$68.08 million

Related Companies:
This page (NYSE:EVA) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored