Enviva Partners LP (NY: EVA )

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%)