S&P 500   4,404.69 (+1.26%)
DOW   34,644.48 (+1.39%)
QQQ   347.48 (+0.84%)
AAPL   162.33 (+1.65%)
MSFT   304.45 (+2.61%)
FB   300.31 (+1.93%)
GOOGL   2,630.45 (+1.77%)
AMZN   2,864.92 (+3.15%)
TSLA   866.85 (-7.53%)
NVDA   223.25 (-1.96%)
BABA   114.00 (+0.56%)
NIO   21.86 (-3.53%)
AMD   106.36 (-3.93%)
CGC   6.99 (-3.32%)
MU   80.86 (-1.35%)
GE   89.96 (+0.72%)
T   24.27 (+0.08%)
F   19.90 (-0.05%)
DIS   137.07 (+2.60%)
AMC   15.15 (-4.96%)
PFE   54.08 (+2.02%)
ACB   3.88 (-4.43%)
BA   193.91 (-0.19%)
S&P 500   4,404.69 (+1.26%)
DOW   34,644.48 (+1.39%)
QQQ   347.48 (+0.84%)
AAPL   162.33 (+1.65%)
MSFT   304.45 (+2.61%)
FB   300.31 (+1.93%)
GOOGL   2,630.45 (+1.77%)
AMZN   2,864.92 (+3.15%)
TSLA   866.85 (-7.53%)
NVDA   223.25 (-1.96%)
BABA   114.00 (+0.56%)
NIO   21.86 (-3.53%)
AMD   106.36 (-3.93%)
CGC   6.99 (-3.32%)
MU   80.86 (-1.35%)
GE   89.96 (+0.72%)
T   24.27 (+0.08%)
F   19.90 (-0.05%)
DIS   137.07 (+2.60%)
AMC   15.15 (-4.96%)
PFE   54.08 (+2.02%)
ACB   3.88 (-4.43%)
BA   193.91 (-0.19%)
S&P 500   4,404.69 (+1.26%)
DOW   34,644.48 (+1.39%)
QQQ   347.48 (+0.84%)
AAPL   162.33 (+1.65%)
MSFT   304.45 (+2.61%)
FB   300.31 (+1.93%)
GOOGL   2,630.45 (+1.77%)
AMZN   2,864.92 (+3.15%)
TSLA   866.85 (-7.53%)
NVDA   223.25 (-1.96%)
BABA   114.00 (+0.56%)
NIO   21.86 (-3.53%)
AMD   106.36 (-3.93%)
CGC   6.99 (-3.32%)
MU   80.86 (-1.35%)
GE   89.96 (+0.72%)
T   24.27 (+0.08%)
F   19.90 (-0.05%)
DIS   137.07 (+2.60%)
AMC   15.15 (-4.96%)
PFE   54.08 (+2.02%)
ACB   3.88 (-4.43%)
BA   193.91 (-0.19%)
S&P 500   4,404.69 (+1.26%)
DOW   34,644.48 (+1.39%)
QQQ   347.48 (+0.84%)
AAPL   162.33 (+1.65%)
MSFT   304.45 (+2.61%)
FB   300.31 (+1.93%)
GOOGL   2,630.45 (+1.77%)
AMZN   2,864.92 (+3.15%)
TSLA   866.85 (-7.53%)
NVDA   223.25 (-1.96%)
BABA   114.00 (+0.56%)
NIO   21.86 (-3.53%)
AMD   106.36 (-3.93%)
CGC   6.99 (-3.32%)
MU   80.86 (-1.35%)
GE   89.96 (+0.72%)
T   24.27 (+0.08%)
F   19.90 (-0.05%)
DIS   137.07 (+2.60%)
AMC   15.15 (-4.96%)
PFE   54.08 (+2.02%)
ACB   3.88 (-4.43%)
BA   193.91 (-0.19%)
NYSE:EVA

Enviva Partners Stock Chart and Price History

$67.36
-0.74 (-1.09%)
(As of 01/27/2022 11:19 AM ET)
Add
Compare
Today's Range
$66.62
$68.81
50-Day Range
$68.10
$74.98
52-Week Range
$44.40
$76.92
Volume
6,631 shs
Average Volume
265,748 shs
Market Capitalization
$4.11 billion
P/E Ratio
N/A
Dividend Yield
4.84%
Beta
1.08

Enviva Partners (NYSE:EVA) Price Performance

5 Day
Performance
-8.39%

1 Month
Performance
-6.52%

3 Month
Performance
+1.32%

Year-To-Date
Performance
-4.35%

1 Year
Performance
+39.35%


Enviva Partners (NYSE EVA) Stock Chart for Thursday, January, 27, 2022

Charts Provided by TradingView.

Enviva Partners (NYSE:EVA) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/26/2022$69.41$68.10
-1.89%
$71.12$67.86239,163 shs$4.16 billion
01/25/2022$70.01$69.41
-0.86%
$70.44$68.75252,327 shs$4.24 billion
01/24/2022$73.53$70.01
-4.79%
$73.00$68.01532,806 shs$4.27 billion
01/21/2022$74.31$73.53
-1.05%
$74.52$72.10490,247 shs$4.49 billion
01/20/2022$74.98$74.31
-0.89%
$75.46$71.011.33 million shs$4.53 billion
01/19/2022$73.99$74.98
+1.34%
$75.13$73.5995,823 shs$4.58 billion
01/18/2022$73.08$73.99
+1.25%
$75.08$72.81116,628 shs$4.51 billion
01/17/2022$73.08$73.08$74.91$72.95155,513 shs$4.46 billion
01/14/2022$74.29$73.08
-1.63%
$74.91$72.95155,513 shs$4.46 billion
01/13/2022$74.45$74.29
-0.21%
$76.92$74.14200,950 shs$4.53 billion
01/12/2022$74.14$74.45
+0.42%
$74.75$73.5987,432 shs$4.54 billion
01/11/2022$73.34$74.14
+1.09%
$74.82$73.1398,406 shs$4.52 billion
01/10/2022$73.79$73.34
-0.61%
$74.15$72.5080,611 shs$4.47 billion
01/07/2022$73.46$73.79
+0.45%
$74.29$72.9599,131 shs$4.50 billion
01/06/2022$73.78$73.46
-0.43%
$74.00$72.41101,998 shs$4.48 billion
01/05/2022$74.70$73.78
-1.23%
$75.25$73.57113,988 shs$4.50 billion
01/04/2022$73.71$74.70
+1.34%
$74.84$72.58104,607 shs$4.56 billion
01/03/2022$70.42$73.71
+4.67%
$73.74$70.01177,377 shs$4.50 billion
12/31/2021$71.64$70.42
-1.70%
$72.00$70.06107,838 shs$4.30 billion
12/30/2021$70.50$71.64
+1.62%
$71.97$70.0069,407 shs$4.37 billion
12/29/2021$72.13$70.50
-2.26%
$71.88$70.0048,592 shs$4.30 billion
12/28/2021$72.06$72.13
+0.10%
$73.32$71.9943,608 shs$4.40 billion
12/27/2021$71.06$72.06
+1.41%
$72.49$70.3759,236 shs$4.40 billion
12/24/2021$71.06$71.06$71.08$70.4661,115 shs$4.34 billion
12/23/2021$70.78$71.06
+0.40%
$71.08$70.4658,102 shs$4.34 billion
12/22/2021$70.41$70.78
+0.53%
$71.00$69.7133,451 shs$4.32 billion
12/21/2021$70.29$70.41
+0.17%
$70.99$69.5943,597 shs$4.30 billion
12/20/2021$70.46$70.29
-0.24%
$71.04$69.5192,227 shs$4.29 billion
12/17/2021$71.59$70.46
-1.58%
$72.55$70.4081,323 shs$4.30 billion
12/16/2021$71.09$71.59
+0.70%
$71.99$70.8271,989 shs$4.37 billion
12/15/2021$70.04$71.09
+1.50%
$71.11$69.76117,642 shs$4.34 billion
12/14/2021$70.28$70.04
-0.34%
$70.49$69.3041,507 shs$4.27 billion
12/13/2021$71.10$70.28
-1.15%
$70.98$69.5663,029 shs$4.29 billion
12/10/2021$72.84$71.10
-2.39%
$72.71$70.3060,128 shs$4.34 billion
12/09/2021$72.95$72.84
-0.15%
$73.21$69.48108,383 shs$4.44 billion
12/08/2021$71.22$72.95
+2.43%
$73.34$70.6873,063 shs$4.45 billion
12/07/2021$70.58$71.22
+0.91%
$71.49$70.3070,594 shs$4.35 billion
12/06/2021$69.38$70.58
+1.73%
$71.20$68.51137,900 shs$4.31 billion
12/03/2021$70.27$69.38
-1.27%
$70.25$68.70129,652 shs$4.23 billion
12/02/2021$70.00$70.27
+0.39%
$70.44$68.46157,384 shs$4.29 billion
12/01/2021$70.03$70.00
-0.04%
$71.32$69.6867,156 shs$4.27 billion
11/30/2021$70.14$70.03
-0.16%
$70.25$69.50126,119 shs$4.27 billion
11/29/2021$69.97$70.14
+0.24%
$70.52$69.7289,743 shs$4.28 billion
11/26/2021$70.88$69.97
-1.28%
$70.42$69.0396,516 shs$4.27 billion
11/25/2021$70.88$70.88$71.10$69.4560,006 shs$4.32 billion
11/24/2021$70.07$70.88
+1.16%
$71.10$69.4560,006 shs$4.32 billion
11/23/2021$69.86$70.07
+0.30%
$70.50$69.2340,163 shs$4.28 billion
11/22/2021$69.95$69.86
-0.13%
$70.65$69.0968,598 shs$4.26 billion
11/19/2021$70.20$69.95
-0.36%
$71.52$69.95101,487 shs$4.27 billion
11/18/2021$69.07$70.20
+1.64%
$70.46$68.09130,162 shs$4.28 billion
11/17/2021$68.00$69.07
+1.57%
$69.22$67.47151,112 shs$4.21 billion
11/16/2021$66.98$68.00
+1.52%
$68.33$66.68133,870 shs$4.15 billion
11/15/2021$66.43$66.98
+0.83%
$67.19$66.11355,233 shs$3.01 billion
11/12/2021$66.94$66.43
-0.76%
$67.16$65.7249,118 shs$2.99 billion
11/11/2021$66.47$66.94
+0.71%
$67.22$66.3936,801 shs$3.01 billion
11/10/2021$67.29$66.47
-1.22%
$67.46$65.2151,179 shs$2.99 billion
11/09/2021$67.33$67.29
-0.06%
$67.46$66.1439,466 shs$3.03 billion
11/08/2021$68.14$67.33
-1.19%
$69.00$67.0673,070 shs$3.03 billion
11/05/2021$67.86$68.14
+0.41%
$68.68$66.7449,727 shs$3.07 billion
11/04/2021$67.96$67.86
-0.15%
$69.12$67.3359,028 shs$3.05 billion
11/03/2021$67.88$67.96
+0.12%
$68.27$67.0144,829 shs$3.06 billion
11/02/2021$68.47$67.88
-0.86%
$68.65$66.0755,014 shs$3.06 billion
11/01/2021$66.96$68.47
+2.26%
$68.49$67.1978,958 shs$3.08 billion
10/29/2021$68.05$66.96
-1.60%
$68.70$66.6062,990 shs$3.01 billion
10/28/2021$66.48$68.05
+2.36%
$68.40$66.31134,231 shs$3.06 billion
10/27/2021$66.87$66.48
-0.58%
$67.89$66.0748,423 shs$2.99 billion
10/26/2021$68.41$66.87
-2.25%
$69.09$66.61112,582 shs$3.01 billion
This page was last updated on 1/27/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.