Eve Holding, Inc. (EVEX)
NYSE: EVEX · Real-Time Price · USD
4.850
-0.190 (-3.77%)
At close: Dec 5, 2025, 4:00 PM EST
4.820
-0.030 (-0.62%)
After-hours: Dec 5, 2025, 7:38 PM EST
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.02 | 5.04 | 4.79 | 4.85 | 4.85 | -3.77% | 1,380,921 |
| Dec 4, 2025 | 4.85 | 5.10 | 4.85 | 5.04 | 5.04 | 3.49% | 2,008,819 |
| Dec 3, 2025 | 4.70 | 4.98 | 4.66 | 4.87 | 4.87 | 4.28% | 2,497,833 |
| Dec 2, 2025 | 4.33 | 4.98 | 4.23 | 4.67 | 4.67 | 11.99% | 3,080,372 |
| Dec 1, 2025 | 3.78 | 4.22 | 3.78 | 4.17 | 4.17 | 5.84% | 2,630,105 |
| Nov 28, 2025 | 3.80 | 3.97 | 3.78 | 3.94 | 3.94 | 5.07% | 690,446 |
| Nov 26, 2025 | 3.81 | 3.93 | 3.72 | 3.75 | 3.75 | -0.79% | 1,128,158 |
| Nov 25, 2025 | 3.71 | 3.84 | 3.65 | 3.78 | 3.78 | 1.61% | 926,258 |
| Nov 24, 2025 | 3.68 | 3.85 | 3.66 | 3.72 | 3.72 | 2.20% | 1,133,455 |
| Nov 21, 2025 | 3.66 | 3.71 | 3.49 | 3.64 | 3.64 | -0.55% | 1,082,832 |
| Nov 20, 2025 | 4.00 | 4.07 | 3.65 | 3.66 | 3.66 | -5.43% | 1,030,034 |
| Nov 19, 2025 | 3.89 | 3.98 | 3.82 | 3.87 | 3.87 | -0.51% | 933,261 |
| Nov 18, 2025 | 3.85 | 3.99 | 3.82 | 3.89 | 3.89 | -0.77% | 798,052 |
| Nov 17, 2025 | 4.07 | 4.08 | 3.89 | 3.92 | 3.92 | -4.39% | 1,249,533 |
| Nov 14, 2025 | 4.00 | 4.25 | 3.99 | 4.10 | 4.10 | -1.44% | 1,146,183 |
| Nov 13, 2025 | 4.44 | 4.49 | 4.12 | 4.16 | 4.16 | -8.17% | 1,922,955 |
| Nov 12, 2025 | 4.41 | 4.54 | 4.23 | 4.53 | 4.53 | 2.72% | 1,605,399 |
| Nov 11, 2025 | 4.24 | 4.45 | 4.11 | 4.41 | 4.41 | 4.75% | 1,363,127 |
| Nov 10, 2025 | 4.26 | 4.32 | 4.12 | 4.21 | 4.21 | 1.94% | 987,544 |
| Nov 7, 2025 | 3.92 | 4.17 | 3.79 | 4.13 | 4.13 | 2.48% | 1,178,196 |
| Nov 6, 2025 | 4.15 | 4.22 | 4.02 | 4.03 | 4.03 | -3.12% | 883,625 |
| Nov 5, 2025 | 3.95 | 4.19 | 3.90 | 4.16 | 4.16 | 4.52% | 1,473,506 |
| Nov 4, 2025 | 4.01 | 4.08 | 3.86 | 3.98 | 3.98 | -3.63% | 1,780,895 |
| Nov 3, 2025 | 4.33 | 4.37 | 4.07 | 4.13 | 4.13 | -5.28% | 1,518,164 |
| Oct 31, 2025 | 4.39 | 4.46 | 4.21 | 4.36 | 4.36 | -0.23% | 1,069,581 |
| Oct 30, 2025 | 4.46 | 4.55 | 4.35 | 4.37 | 4.37 | -4.17% | 681,947 |
| Oct 29, 2025 | 4.37 | 4.67 | 4.34 | 4.56 | 4.56 | 3.87% | 1,276,102 |
| Oct 28, 2025 | 4.42 | 4.46 | 4.35 | 4.39 | 4.39 | -0.68% | 839,926 |
| Oct 27, 2025 | 4.53 | 4.58 | 4.36 | 4.42 | 4.42 | -0.23% | 668,167 |
| Oct 24, 2025 | 4.41 | 4.51 | 4.35 | 4.43 | 4.43 | 2.07% | 560,476 |
| Oct 23, 2025 | 4.44 | 4.50 | 4.33 | 4.34 | 4.34 | -1.14% | 598,235 |
| Oct 22, 2025 | 4.45 | 4.50 | 4.21 | 4.39 | 4.39 | -2.44% | 1,255,752 |
| Oct 21, 2025 | 4.40 | 4.51 | 4.34 | 4.50 | 4.50 | 0.22% | 995,481 |
| Oct 20, 2025 | 4.45 | 4.52 | 4.35 | 4.49 | 4.49 | 3.22% | 701,207 |
| Oct 17, 2025 | 4.40 | 4.42 | 4.14 | 4.35 | 4.35 | -2.68% | 1,436,894 |
| Oct 16, 2025 | 5.00 | 5.04 | 4.46 | 4.47 | 4.47 | -6.88% | 1,078,794 |
| Oct 15, 2025 | 4.90 | 5.01 | 4.74 | 4.80 | 4.80 | - | 903,239 |
| Oct 14, 2025 | 4.71 | 5.00 | 4.44 | 4.80 | 4.80 | -0.21% | 1,230,236 |
| Oct 13, 2025 | 4.66 | 4.82 | 4.56 | 4.81 | 4.81 | 5.71% | 1,113,205 |
| Oct 10, 2025 | 4.98 | 5.13 | 4.54 | 4.55 | 4.55 | -7.71% | 1,910,141 |
| Oct 9, 2025 | 4.86 | 4.93 | 4.68 | 4.93 | 4.93 | 3.14% | 1,513,957 |
| Oct 8, 2025 | 4.77 | 4.81 | 4.59 | 4.78 | 4.78 | 0.63% | 1,375,066 |
| Oct 7, 2025 | 5.05 | 5.11 | 4.61 | 4.75 | 4.75 | -6.13% | 2,530,295 |
| Oct 6, 2025 | 4.69 | 5.09 | 4.66 | 5.06 | 5.06 | 10.24% | 3,107,490 |
| Oct 3, 2025 | 4.30 | 4.69 | 4.25 | 4.59 | 4.59 | 6.99% | 2,727,596 |
| Oct 2, 2025 | 4.00 | 4.30 | 3.99 | 4.29 | 4.29 | 10.57% | 1,710,051 |
| Oct 1, 2025 | 3.77 | 3.98 | 3.77 | 3.88 | 3.88 | 1.84% | 1,211,360 |
| Sep 30, 2025 | 3.88 | 3.93 | 3.76 | 3.81 | 3.81 | -2.06% | 1,064,206 |
| Sep 29, 2025 | 3.92 | 3.98 | 3.86 | 3.89 | 3.89 | 0.26% | 868,618 |
| Sep 26, 2025 | 3.98 | 4.03 | 3.84 | 3.88 | 3.88 | -2.27% | 743,615 |
| Sep 25, 2025 | 4.02 | 4.06 | 3.88 | 3.97 | 3.97 | -2.22% | 781,893 |
| Sep 24, 2025 | 4.24 | 4.25 | 4.06 | 4.06 | 4.06 | -3.79% | 839,024 |
| Sep 23, 2025 | 4.15 | 4.35 | 4.12 | 4.22 | 4.22 | 2.68% | 2,329,357 |
| Sep 22, 2025 | 4.06 | 4.16 | 3.94 | 4.11 | 4.11 | 2.75% | 2,002,326 |
| Sep 19, 2025 | 3.80 | 4.09 | 3.77 | 4.00 | 4.00 | 5.54% | 5,752,054 |
| Sep 18, 2025 | 3.69 | 3.79 | 3.68 | 3.79 | 3.79 | 3.55% | 1,620,215 |
| Sep 17, 2025 | 3.76 | 3.84 | 3.61 | 3.66 | 3.66 | -2.40% | 1,753,644 |
| Sep 16, 2025 | 3.80 | 3.86 | 3.71 | 3.75 | 3.75 | -1.83% | 784,378 |
| Sep 15, 2025 | 3.93 | 4.00 | 3.79 | 3.82 | 3.82 | -2.05% | 1,199,347 |
| Sep 12, 2025 | 3.89 | 3.93 | 3.79 | 3.90 | 3.90 | 0.26% | 1,177,312 |
| Sep 11, 2025 | 3.66 | 3.92 | 3.66 | 3.89 | 3.89 | 5.71% | 1,627,911 |
| Sep 10, 2025 | 3.76 | 3.90 | 3.66 | 3.68 | 3.68 | -1.87% | 958,590 |
| Sep 9, 2025 | 3.80 | 3.85 | 3.72 | 3.75 | 3.75 | -0.53% | 1,001,741 |
| Sep 8, 2025 | 3.91 | 3.93 | 3.72 | 3.77 | 3.77 | -3.83% | 1,109,687 |
| Sep 5, 2025 | 3.84 | 3.97 | 3.80 | 3.92 | 3.92 | 2.62% | 1,017,523 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.78 | 3.82 | 3.82 | -3.78% | 1,057,608 |
| Sep 3, 2025 | 3.98 | 4.02 | 3.88 | 3.97 | 3.97 | -0.50% | 1,044,742 |
| Sep 2, 2025 | 3.84 | 4.02 | 3.70 | 3.99 | 3.99 | 1.53% | 1,114,733 |
| Aug 29, 2025 | 3.96 | 4.04 | 3.80 | 3.93 | 3.93 | -0.76% | 909,820 |
| Aug 28, 2025 | 4.08 | 4.10 | 3.96 | 3.96 | 3.96 | -1.98% | 654,247 |
| Aug 27, 2025 | 4.15 | 4.15 | 3.96 | 4.04 | 4.04 | -2.65% | 1,024,873 |
| Aug 26, 2025 | 4.05 | 4.16 | 4.00 | 4.15 | 4.15 | 2.22% | 1,100,772 |
| Aug 25, 2025 | 4.10 | 4.24 | 3.92 | 4.06 | 4.06 | 0.74% | 1,353,839 |
| Aug 22, 2025 | 3.94 | 4.04 | 3.86 | 4.03 | 4.03 | 1.77% | 2,080,086 |
| Aug 21, 2025 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -3.41% | 1,076,384 |
| Aug 20, 2025 | 4.24 | 4.26 | 4.02 | 4.10 | 4.10 | -3.76% | 994,762 |
| Aug 19, 2025 | 4.50 | 4.53 | 4.18 | 4.26 | 4.26 | -5.75% | 1,342,538 |
| Aug 18, 2025 | 4.63 | 4.69 | 4.50 | 4.52 | 4.52 | -2.16% | 2,423,615 |
| Aug 15, 2025 | 4.46 | 4.75 | 4.42 | 4.62 | 4.62 | 4.52% | 2,479,712 |
| Aug 14, 2025 | 4.90 | 5.00 | 4.34 | 4.42 | 4.42 | -24.57% | 5,343,772 |
| Aug 13, 2025 | 5.96 | 6.04 | 5.70 | 5.86 | 5.86 | -1.01% | 296,477 |
| Aug 12, 2025 | 5.98 | 6.07 | 5.82 | 5.92 | 5.92 | -1.33% | 258,301 |
| Aug 11, 2025 | 5.90 | 6.18 | 5.84 | 6.00 | 6.00 | 2.39% | 356,600 |
| Aug 8, 2025 | 6.00 | 6.11 | 5.74 | 5.86 | 5.86 | -0.51% | 324,753 |
| Aug 7, 2025 | 6.00 | 6.20 | 5.83 | 5.89 | 5.89 | -1.67% | 456,774 |
| Aug 6, 2025 | 6.33 | 6.47 | 5.76 | 5.99 | 5.99 | -10.60% | 758,083 |
| Aug 5, 2025 | 6.63 | 6.83 | 6.48 | 6.70 | 6.70 | 1.06% | 508,599 |
| Aug 4, 2025 | 6.42 | 6.89 | 6.33 | 6.63 | 6.63 | 4.91% | 567,823 |
| Aug 1, 2025 | 6.25 | 6.38 | 6.06 | 6.32 | 6.32 | -2.77% | 288,052 |
| Jul 31, 2025 | 6.43 | 6.63 | 6.40 | 6.50 | 6.50 | -0.76% | 385,981 |
| Jul 30, 2025 | 6.60 | 6.84 | 6.47 | 6.55 | 6.55 | -0.30% | 259,147 |
| Jul 29, 2025 | 6.74 | 6.74 | 6.43 | 6.57 | 6.57 | -1.94% | 298,463 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.40 | 6.70 | 6.70 | -3.74% | 493,211 |
| Jul 25, 2025 | 7.17 | 7.19 | 6.95 | 6.96 | 6.96 | -3.33% | 355,154 |
| Jul 24, 2025 | 7.30 | 7.44 | 7.13 | 7.20 | 7.20 | -1.10% | 605,604 |
| Jul 23, 2025 | 6.77 | 7.37 | 6.75 | 7.28 | 7.28 | 10.81% | 860,706 |
| Jul 22, 2025 | 6.44 | 6.62 | 6.22 | 6.57 | 6.57 | 2.50% | 693,094 |
| Jul 21, 2025 | 6.96 | 7.08 | 6.27 | 6.41 | 6.41 | -7.10% | 702,507 |
| Jul 18, 2025 | 7.38 | 7.47 | 6.89 | 6.90 | 6.90 | -5.61% | 736,387 |
| Jul 17, 2025 | 7.16 | 7.48 | 7.01 | 7.31 | 7.31 | 1.95% | 852,120 |