Skip to main content

Enviva Partners LP (NY: EVA )

0.4020 -0.0180 (-4.29%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.25 11.29 10.54 10.85 1,488,684 -0.39(-3.47%)
Jun 29, 2023 10.62 11.45 10.62 11.24 934,561 +0.75(+7.15%)
Jun 28, 2023 10.68 10.68 10.25 10.49 792,338 -0.09(-0.85%)
Jun 27, 2023 10.76 10.89 10.52 10.58 612,935 -0.16(-1.49%)
Jun 26, 2023 10.47 10.96 10.47 10.74 692,291 +0.16(+1.51%)
Jun 23, 2023 10.73 11.02 10.49 10.58 4,429,404 -0.38(-3.47%)
Jun 22, 2023 11.46 11.46 10.61 10.96 856,888 -0.58(-5.03%)
Jun 21, 2023 11.64 11.88 11.36 11.54 814,284 -0.23(-1.95%)
Jun 20, 2023 11.82 11.83 11.35 11.77 677,305 -0.11(-0.93%)
Jun 16, 2023 12.36 12.73 11.68 11.88 3,146,964 -0.18(-1.49%)
Jun 15, 2023 11.10 12.07 11.03 12.06 1,194,383 +3.10(+34.60%)
May 08, 2023 9.460 11.13 8.940 8.960 6,127,950 -0.05(-0.55%)
May 05, 2023 7.140 9.250 7.100 9.010 9,284,902 +2.00(+28.53%)
May 04, 2023 8.700 9.450 6.690 7.010 15,622,415 -14.34(-67.17%)
May 03, 2023 21.23 21.66 20.72 21.35 947,766 +0.50(+2.40%)
May 02, 2023 21.55 21.55 20.31 20.85 1,095,784 -0.76(-3.52%)
May 01, 2023 21.33 21.77 20.65 21.61 1,100,675 +0.11(+0.51%)
Apr 28, 2023 21.25 21.81 20.63 21.50 744,248 +0.15(+0.70%)
Apr 27, 2023 21.50 22.25 21.26 21.35 928,897 -0.15(-0.70%)
Apr 26, 2023 21.75 22.21 21.45 21.50 722,668 -0.29(-1.33%)
Apr 25, 2023 22.22 22.23 21.25 21.79 736,148 -0.56(-2.51%)
Apr 24, 2023 22.29 22.50 22.09 22.35 422,161 +0.13(+0.59%)
Apr 21, 2023 22.64 22.71 22.22 22.22 751,132 -0.50(-2.20%)
Apr 20, 2023 23.15 23.57 22.29 22.72 624,948 -0.62(-2.66%)
Apr 19, 2023 22.25 23.45 22.02 23.34 1,156,501 +0.60(+2.64%)
Apr 18, 2023 23.53 23.54 22.47 22.74 868,756 -0.68(-2.90%)
Apr 17, 2023 23.35 23.63 23.02 23.42 689,458 -0.02(-0.09%)
Apr 14, 2023 23.87 24.02 23.01 23.44 895,706 -0.42(-1.76%)
Apr 13, 2023 23.82 24.51 23.51 23.86 770,117 +0.10(+0.42%)
Apr 12, 2023 25.20 25.47 23.66 23.76 937,842 -1.14(-4.58%)
Apr 11, 2023 24.46 25.30 24.37 24.90 582,144 +0.39(+1.59%)
Apr 10, 2023 24.68 25.00 23.80 24.51 593,838 -0.52(-2.08%)
Apr 06, 2023 25.19 25.24 23.83 25.03 1,297,169 -0.36(-1.42%)
Apr 05, 2023 26.01 26.44 25.00 25.39 1,217,832 -0.96(-3.64%)
Apr 04, 2023 27.71 27.85 25.45 26.35 1,280,300 -1.34(-4.84%)
Apr 03, 2023 29.01 29.46 27.14 27.69 1,095,954 -1.19(-4.12%)
Mar 31, 2023 27.37 28.93 27.02 28.88 1,420,435 +1.79(+6.61%)
Mar 30, 2023 27.76 28.00 26.81 27.09 1,149,044 -0.36(-1.31%)
Mar 29, 2023 28.70 28.97 27.18 27.45 835,684 -0.92(-3.24%)
Mar 28, 2023 28.60 28.86 28.25 28.37 617,540 -0.10(-0.35%)
Mar 27, 2023 27.75 28.61 27.73 28.47 861,626 +1.11(+4.06%)
Mar 24, 2023 26.77 27.50 26.34 27.36 604,779 -0.08(-0.29%)
Mar 23, 2023 28.63 29.34 27.04 27.44 601,779 -0.83(-2.94%)
Mar 22, 2023 29.53 30.08 28.11 28.27 704,520 -1.23(-4.17%)
Mar 21, 2023 29.41 30.50 29.18 29.50 645,250 +0.58(+2.01%)
Mar 20, 2023 29.74 30.30 28.49 28.92 684,681 -1.20(-3.98%)
Mar 17, 2023 30.95 30.95 29.09 30.12 1,516,635 -0.88(-2.84%)
Mar 16, 2023 30.19 31.55 29.75 31.00 748,812 +0.58(+1.91%)
Mar 15, 2023 30.00 30.96 29.32 30.42 715,382 -0.75(-2.41%)
Mar 14, 2023 32.57 33.18 30.56 31.17 788,099 -0.74(-2.32%)
Mar 13, 2023 31.64 33.39 31.23 31.91 813,722 -0.42(-1.30%)
Mar 10, 2023 33.81 33.88 31.27 32.33 1,272,922 -1.64(-4.83%)
Mar 09, 2023 34.37 34.75 33.58 33.97 1,039,530 -0.45(-1.31%)
Mar 08, 2023 36.35 36.78 34.23 34.42 1,051,116 -2.08(-5.70%)
Mar 07, 2023 37.55 37.98 36.49 36.50 532,857 -1.18(-3.13%)
Mar 06, 2023 39.49 39.81 37.49 37.68 822,902 -1.59(-4.05%)
Mar 03, 2023 36.75 39.27 36.00 39.27 834,814 +2.42(+6.57%)
Mar 02, 2023 37.81 38.60 35.83 36.85 2,140,939 -0.86(-2.28%)
Mar 01, 2023 42.05 42.05 37.50 37.71 2,495,035 -5.85(-13.43%)
Feb 28, 2023 43.01 43.95 42.42 43.56 517,150 +0.95(+2.23%)
Feb 27, 2023 42.75 43.22 42.11 42.61 481,695 +0.21(+0.50%)
Feb 24, 2023 42.78 43.15 41.52 42.40 466,586 -0.72(-1.67%)
Feb 23, 2023 43.57 43.97 42.30 43.12 277,649 -0.02(-0.05%)
Feb 22, 2023 42.04 43.51 41.76 43.14 421,870 +1.08(+2.57%)
Feb 21, 2023 44.00 44.50 41.33 42.06 623,635 -2.41(-5.42%)
Feb 17, 2023 44.56 44.96 43.88 44.47 276,317 -0.45(-0.99%)
Feb 16, 2023 45.48 46.15 44.89 44.91 306,448 -1.00(-2.18%)
Feb 15, 2023 45.70 45.91 44.53 45.91 293,672 +0.07(+0.15%)
Feb 14, 2023 45.85 46.17 44.98 45.85 242,928 +0.00(+0.00%)
Feb 13, 2023 45.13 45.85 44.55 45.85 248,734 +0.72(+1.59%)
Feb 10, 2023 44.70 45.22 44.32 45.13 333,109 +0.25(+0.55%)
Feb 09, 2023 45.53 46.55 44.80 44.89 275,414 +0.13(+0.28%)
Feb 08, 2023 47.06 47.11 44.76 44.76 374,242 -2.12(-4.52%)
Feb 07, 2023 47.23 47.59 45.25 46.88 400,868 -0.27(-0.58%)
Feb 06, 2023 46.81 47.72 46.25 47.15 492,247 +0.41(+0.88%)
Feb 03, 2023 45.28 47.47 45.09 46.74 415,086 +1.49(+3.29%)
Feb 02, 2023 44.36 45.37 44.14 45.25 627,927 +1.03(+2.33%)
Feb 01, 2023 43.39 44.61 42.79 44.22 669,191 -0.36(-0.81%)
Jan 31, 2023 44.05 45.01 43.97 44.58 846,933 +0.64(+1.45%)
Jan 30, 2023 44.84 44.97 43.76 43.94 487,151 -1.19(-2.63%)
Jan 27, 2023 44.54 45.81 44.49 45.13 298,468 +0.45(+1.01%)
Jan 26, 2023 46.21 46.21 44.38 44.68 371,044 -1.01(-2.21%)
Jan 25, 2023 45.09 46.67 43.98 45.69 323,072 +0.24(+0.52%)
Jan 24, 2023 45.57 45.88 44.33 45.45 270,508 +0.40(+0.89%)
Jan 23, 2023 45.96 46.23 44.91 45.05 336,822 -0.48(-1.06%)
Jan 20, 2023 43.42 45.54 43.14 45.53 477,060 +2.12(+4.88%)
Jan 19, 2023 46.94 47.55 42.74 43.42 1,020,956 -3.91(-8.26%)
Jan 18, 2023 49.91 50.97 47.08 47.33 530,979 -1.88(-3.82%)
Jan 17, 2023 50.12 50.47 49.03 49.21 563,420 -0.92(-1.84%)
Jan 13, 2023 49.54 50.56 48.84 50.13 344,429 +0.39(+0.79%)
Jan 12, 2023 47.05 49.83 46.81 49.74 641,669 +3.05(+6.53%)
Jan 11, 2023 45.35 46.72 45.27 46.69 413,977 +1.36(+3.01%)
Jan 10, 2023 45.60 46.13 44.35 45.33 464,512 -0.55(-1.20%)
Jan 09, 2023 46.95 47.39 45.88 45.88 562,978 -0.75(-1.60%)
Jan 06, 2023 46.02 47.66 44.35 46.62 602,153 +0.90(+1.97%)
Jan 05, 2023 48.52 48.79 45.64 45.72 602,413 -2.97(-6.10%)
Jan 04, 2023 47.35 48.89 47.31 48.69 399,837 +1.29(+2.73%)
Jan 03, 2023 51.64 51.64 46.63 47.40 847,672 -4.53(-8.72%)
Dec 30, 2022 50.77 52.24 50.32 51.92 408,314 +0.57(+1.11%)
Dec 29, 2022 49.28 51.36 49.12 51.36 322,494 +2.08(+4.22%)
Dec 28, 2022 51.37 51.37 48.77 49.28 405,522 -2.26(-4.39%)
Dec 27, 2022 51.78 52.02 50.66 51.54 267,150 -0.44(-0.85%)
Dec 23, 2022 51.65 52.15 50.94 51.98 236,259 -0.09(-0.17%)
Dec 22, 2022 53.41 53.73 50.05 52.07 405,041 -2.05(-3.79%)
Dec 21, 2022 52.71 54.19 52.33 54.12 300,037 +2.04(+3.91%)
Dec 20, 2022 50.96 52.43 50.57 52.08 280,058 +0.89(+1.74%)
Dec 19, 2022 52.75 53.09 50.89 51.19 356,576 -1.34(-2.56%)
Dec 16, 2022 54.43 54.69 52.53 52.53 584,052 -2.77(-5.02%)
Dec 15, 2022 55.45 55.73 54.04 55.31 267,099 -0.78(-1.40%)
Dec 14, 2022 57.64 58.06 55.73 56.09 193,515 -1.63(-2.82%)
Dec 13, 2022 58.81 60.40 57.42 57.72 270,520 +0.45(+0.79%)
Dec 12, 2022 55.72 57.34 55.67 57.27 279,864 +1.67(+3.00%)
Dec 09, 2022 54.58 56.96 53.93 55.60 251,834 +0.83(+1.52%)
Dec 08, 2022 54.73 56.33 54.41 54.77 341,103 +0.72(+1.32%)
Dec 07, 2022 54.15 55.59 53.26 54.05 323,801 -0.29(-0.54%)
Dec 06, 2022 57.59 58.41 53.80 54.34 385,686 -3.28(-5.70%)
Dec 05, 2022 58.81 58.81 56.83 57.63 289,415 -0.55(-0.94%)
Dec 02, 2022 55.65 58.57 55.29 58.18 365,055 +2.06(+3.67%)
Dec 01, 2022 55.82 57.82 55.63 56.12 387,413 +0.49(+0.88%)
Nov 30, 2022 54.01 55.66 51.78 55.63 504,183 +1.82(+3.39%)
Nov 29, 2022 54.14 55.58 53.09 53.81 620,145 -0.45(-0.83%)
Nov 28, 2022 57.21 57.21 54.26 54.26 470,278 -4.40(-7.50%)
Nov 25, 2022 58.16 59.14 58.16 58.66 89,890 +0.14(+0.23%)
Nov 23, 2022 58.31 58.75 57.84 58.52 145,549 -0.17(-0.28%)
Nov 22, 2022 57.62 59.49 57.49 58.69 207,235 +1.31(+2.29%)
Nov 21, 2022 57.02 57.92 55.84 57.37 214,875 +0.24(+0.41%)
Nov 18, 2022 57.59 57.86 56.79 57.14 146,156 +0.19(+0.33%)
Nov 17, 2022 57.07 57.74 55.84 56.95 241,804 -1.03(-1.78%)
Nov 16, 2022 59.66 60.03 57.75 57.98 284,115 -1.97(-3.29%)
Nov 15, 2022 59.13 60.77 58.47 59.95 324,932 +1.53(+2.62%)
Nov 14, 2022 58.80 59.97 58.33 58.42 447,634 -0.78(-1.32%)
Nov 11, 2022 57.76 59.40 56.92 59.21 597,063 +2.14(+3.74%)
Nov 10, 2022 57.33 58.35 56.23 57.07 644,562 +1.67(+3.02%)
Nov 09, 2022 57.27 57.57 55.04 55.40 381,927 -2.16(-3.75%)
Nov 08, 2022 58.50 58.76 56.90 57.56 564,301 -0.76(-1.31%)
Nov 07, 2022 58.60 58.60 56.85 58.32 365,573 +0.27(+0.47%)
Nov 04, 2022 58.47 59.52 56.68 58.05 465,016 +0.23(+0.40%)
Nov 03, 2022 56.86 58.76 54.82 57.82 840,985 +0.25(+0.44%)
Nov 02, 2022 58.33 59.68 56.97 57.57 427,180 -0.29(-0.50%)
Nov 01, 2022 57.89 58.66 57.78 57.86 501,788 +0.13(+0.22%)
Oct 31, 2022 56.85 57.78 56.33 57.73 314,737 +0.56(+0.98%)
Oct 28, 2022 56.78 57.21 55.28 57.17 429,681 +0.40(+0.70%)
Oct 27, 2022 56.62 56.92 55.27 56.78 402,265 +0.64(+1.13%)
Oct 26, 2022 55.96 57.86 55.26 56.14 584,459 +0.41(+0.74%)
Oct 25, 2022 52.89 55.92 52.34 55.73 528,137 +2.47(+4.64%)
Oct 24, 2022 52.68 53.66 51.81 53.26 637,473 +1.00(+1.92%)
Oct 21, 2022 49.06 52.45 47.56 52.25 1,100,598 +3.40(+6.95%)
Oct 20, 2022 51.24 52.23 48.24 48.86 634,036 -2.78(-5.38%)
Oct 19, 2022 53.30 53.87 49.69 51.64 1,142,653 -2.32(-4.29%)
Oct 18, 2022 53.74 54.22 52.13 53.95 1,114,038 +3.48(+6.90%)
Oct 17, 2022 46.78 51.55 46.74 50.47 1,081,354 +4.13(+8.91%)
Oct 14, 2022 51.62 53.64 46.15 46.34 1,841,921 -3.88(-7.72%)
Oct 13, 2022 48.56 51.28 47.76 50.22 2,802,716 +0.79(+1.60%)
Oct 12, 2022 52.72 54.99 44.27 49.43 7,606,027 -7.47(-13.13%)
Oct 11, 2022 57.72 58.11 55.82 56.89 550,640 -1.36(-2.34%)
Oct 10, 2022 59.59 60.15 57.96 58.25 378,599 -1.33(-2.23%)
Oct 07, 2022 60.59 60.59 58.61 59.59 518,390 -1.32(-2.17%)
Oct 06, 2022 61.77 64.33 60.91 60.91 411,121 -1.41(-2.26%)
Oct 05, 2022 61.89 62.84 60.93 62.32 395,326 -0.52(-0.83%)
Oct 04, 2022 63.68 65.45 62.31 62.84 459,784 +0.43(+0.70%)
Oct 03, 2022 58.14 62.94 58.14 62.40 538,182 +4.46(+7.69%)
Sep 30, 2022 59.57 60.60 57.88 57.95 565,702 -1.46(-2.45%)
Sep 29, 2022 63.18 63.70 58.77 59.40 464,601 -4.51(-7.05%)
Sep 28, 2022 61.38 64.61 60.87 63.91 454,807 +2.92(+4.79%)
Sep 27, 2022 61.39 61.63 60.60 60.98 341,132 +0.87(+1.44%)
Sep 26, 2022 60.78 62.55 60.01 60.12 398,987 -1.65(-2.67%)
Sep 23, 2022 65.02 65.02 60.52 61.77 439,332 -4.82(-7.24%)
Sep 22, 2022 67.96 67.98 65.92 66.59 205,496 -0.66(-0.98%)
Sep 21, 2022 67.53 69.16 66.66 67.25 321,450 +0.33(+0.49%)
Sep 20, 2022 67.93 68.00 66.15 66.92 251,438 -1.29(-1.90%)
Sep 19, 2022 65.55 68.51 65.55 68.21 285,433 +1.71(+2.57%)
Sep 16, 2022 67.14 67.72 65.64 66.50 734,284 -1.36(-2.00%)
Sep 15, 2022 69.77 69.83 66.67 67.86 532,221 -0.84(-1.22%)
Sep 14, 2022 67.06 68.72 66.02 68.70 227,321 +1.38(+2.05%)
Sep 13, 2022 68.43 69.65 67.28 67.32 214,377 -2.62(-3.75%)
Sep 12, 2022 69.02 71.77 69.02 69.95 386,816 +1.66(+2.43%)
Sep 09, 2022 67.39 68.67 66.86 68.29 326,375 +1.78(+2.68%)
Sep 08, 2022 64.73 66.63 64.18 66.50 340,183 +1.16(+1.77%)
Sep 07, 2022 64.54 65.57 64.08 65.35 268,188 +0.76(+1.18%)
Sep 06, 2022 64.99 65.92 64.11 64.58 502,433 +0.01(+0.01%)
Sep 02, 2022 66.88 66.88 64.02 64.57 272,026 -1.56(-2.36%)
Sep 01, 2022 66.68 66.80 64.32 66.14 246,202 -0.94(-1.40%)
Aug 31, 2022 65.68 67.89 65.68 67.07 429,314 +1.48(+2.25%)
Aug 30, 2022 67.45 67.65 65.14 65.60 179,396 -1.89(-2.80%)
Aug 29, 2022 68.71 69.15 67.48 67.49 204,883 -1.91(-2.75%)
Aug 26, 2022 70.71 71.29 69.11 69.40 156,949 -1.07(-1.52%)
Aug 25, 2022 69.01 70.59 68.64 70.47 251,288 +2.04(+2.97%)
Aug 24, 2022 67.02 68.76 66.82 68.43 249,851 +0.99(+1.47%)
Aug 23, 2022 67.98 69.06 66.19 67.44 414,492 -0.10(-0.14%)
Aug 22, 2022 68.11 69.24 67.31 67.54 300,930 -1.61(-2.33%)
Aug 19, 2022 71.05 71.29 68.42 69.15 566,337 -3.98(-5.44%)
Aug 18, 2022 72.69 73.43 72.41 73.12 162,576 +1.01(+1.40%)
Aug 17, 2022 72.54 73.32 70.91 72.11 220,795 -0.31(-0.43%)
Aug 16, 2022 69.94 72.66 69.73 72.42 270,641 +2.67(+3.83%)
Aug 15, 2022 70.20 70.49 68.94 69.75 371,831 -1.16(-1.63%)
Aug 12, 2022 71.48 72.76 70.16 70.90 356,231 -1.22(-1.69%)
Aug 11, 2022 72.64 73.78 71.73 72.12 299,985 +0.26(+0.36%)
Aug 10, 2022 72.26 72.86 71.19 71.87 280,725 +0.53(+0.75%)
Aug 09, 2022 71.89 72.70 70.36 71.33 415,569 +0.35(+0.50%)
Aug 08, 2022 69.51 71.85 68.39 70.98 500,765 +3.92(+5.84%)
Aug 05, 2022 64.13 67.28 63.70 67.06 347,276 +2.47(+3.82%)
Aug 04, 2022 66.34 66.34 63.99 64.59 376,708 -0.96(-1.47%)
Aug 03, 2022 66.38 66.93 65.39 65.56 339,313 -0.33(-0.51%)
Aug 02, 2022 65.11 66.74 65.11 65.89 222,735 +0.74(+1.14%)
Aug 01, 2022 65.72 65.90 64.61 65.15 376,699 -1.23(-1.85%)
Jul 29, 2022 65.33 67.64 64.93 66.38 391,277 +1.05(+1.61%)
Jul 28, 2022 64.89 66.32 64.24 65.33 440,727 +1.15(+1.80%)
Jul 27, 2022 61.95 64.30 60.94 64.17 283,871 +2.78(+4.53%)
Jul 26, 2022 62.60 63.19 61.05 61.39 193,763 -0.59(-0.95%)
Jul 25, 2022 61.67 62.72 61.22 61.98 419,126 +0.83(+1.36%)
Jul 22, 2022 61.73 62.74 60.40 61.15 330,574 +0.16(+0.27%)
Jul 21, 2022 60.82 61.16 58.84 60.99 228,160 -0.46(-0.74%)
Jul 20, 2022 60.13 61.86 58.11 61.45 336,978 +1.73(+2.89%)
Jul 19, 2022 59.42 60.22 57.22 59.72 454,663 +0.79(+1.34%)
Jul 18, 2022 57.34 60.21 57.26 58.93 435,282 +2.23(+3.93%)
Jul 15, 2022 56.14 57.58 55.56 56.70 366,177 +1.79(+3.26%)
Jul 14, 2022 54.42 54.99 52.68 54.91 310,593 -0.43(-0.78%)
Jul 13, 2022 54.80 56.32 54.73 55.34 277,732 -0.10(-0.19%)
Jul 12, 2022 56.11 56.47 54.55 55.44 486,305 -1.28(-2.25%)
Jul 11, 2022 54.81 56.76 53.41 56.72 531,873 +1.78(+3.24%)
Jul 08, 2022 55.13 55.93 54.01 54.94 352,733 -0.41(-0.74%)
Jul 07, 2022 53.73 55.86 53.73 55.35 356,097 +2.27(+4.27%)
Jul 06, 2022 54.51 55.58 52.50 53.08 642,502 -1.74(-3.18%)
Jul 05, 2022 55.46 56.57 53.77 54.82 539,114 -1.41(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.