EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.70	38.70	38.00	38.05	38.05	-1.04%	16,571,978
Sep 25, 2025	38.60	38.80	38.45	38.45	38.45	-0.13%	18,371,283
Sep 24, 2025	38.90	38.90	38.50	38.50	38.50	-0.90%	15,561,323
Sep 23, 2025	38.70	39.00	38.55	38.85	38.85	0.52%	18,001,518
Sep 22, 2025	38.95	38.95	38.60	38.65	38.65	0.26%	13,759,041
Sep 19, 2025	38.80	38.90	38.40	38.55	38.55	-0.39%	21,167,500
Sep 18, 2025	38.90	39.10	38.60	38.70	38.70	-	16,401,229
Sep 17, 2025	38.05	40.90	38.00	38.70	38.70	2.52%	46,186,700
Sep 16, 2025	37.80	37.90	37.60	37.75	37.75	0.40%	15,909,798
Sep 15, 2025	37.90	38.05	37.60	37.60	37.60	-0.40%	18,951,349
Sep 12, 2025	38.05	38.05	37.65	37.75	37.75	-0.40%	29,396,312
Sep 11, 2025	39.55	39.55	37.85	37.90	37.90	-4.29%	84,132,404
Sep 10, 2025	39.60	39.80	39.40	39.60	39.60	-0.13%	25,051,225
Sep 9, 2025	39.80	39.85	39.50	39.65	39.65	-0.25%	12,099,365
Sep 8, 2025	39.60	39.80	39.35	39.75	39.75	0.51%	14,541,217
Sep 5, 2025	39.75	39.80	39.40	39.55	39.55	-0.25%	13,127,880
Sep 4, 2025	39.55	39.80	39.50	39.65	39.65	0.25%	17,731,406
Sep 3, 2025	39.50	39.60	39.40	39.55	39.55	0.25%	12,057,668
Sep 2, 2025	39.00	39.60	38.80	39.45	39.45	1.15%	25,327,974
Sep 1, 2025	38.85	39.15	38.70	39.00	39.00	0.39%	11,763,355
Aug 29, 2025	39.15	39.20	38.85	38.85	38.85	-0.51%	17,275,295
Aug 28, 2025	39.00	39.60	38.80	39.05	39.05	0.13%	16,021,233
Aug 27, 2025	39.20	39.35	38.95	39.00	39.00	-	14,123,957
Aug 26, 2025	39.40	39.40	39.00	39.00	39.00	-1.27%	20,770,655
Aug 25, 2025	39.70	39.70	39.35	39.50	39.50	0.13%	13,981,871
Aug 22, 2025	40.05	40.10	39.45	39.45	39.45	-1.25%	15,497,403
Aug 21, 2025	39.20	40.00	39.15	39.95	39.95	2.70%	23,152,949
Aug 20, 2025	39.45	39.45	38.90	38.90	38.90	-1.52%	24,800,240
Aug 19, 2025	39.85	39.90	39.30	39.50	39.50	-1.50%	28,864,012
Aug 18, 2025	40.00	40.35	39.65	40.10	40.10	0.50%	31,190,753
Aug 15, 2025	39.90	39.90	39.50	39.90	39.90	0.25%	18,619,915
Aug 14, 2025	39.55	39.90	39.50	39.80	39.80	0.89%	23,443,226
Aug 13, 2025	39.05	39.50	39.00	39.45	39.45	1.68%	40,112,541
Aug 12, 2025	38.70	38.80	38.60	38.80	38.80	0.26%	11,199,271
Aug 11, 2025	38.60	38.90	38.50	38.70	38.70	0.26%	19,790,316
Aug 8, 2025	38.45	38.70	38.45	38.60	38.60	0.52%	14,869,675
Aug 7, 2025	38.80	38.85	38.40	38.40	38.40	-0.52%	17,963,309
Aug 6, 2025	38.30	38.80	38.30	38.60	38.60	1.05%	22,128,807
Aug 5, 2025	38.20	38.35	38.15	38.20	38.20	0.13%	15,409,560
Aug 4, 2025	37.80	38.30	37.80	38.15	38.15	0.26%	15,113,892
Aug 1, 2025	37.65	38.15	37.40	38.05	38.05	0.53%	18,022,068
Jul 31, 2025	38.05	38.20	37.70	37.85	37.85	-0.53%	27,367,922
Jul 30, 2025	38.50	38.50	38.00	38.05	38.05	-0.39%	26,873,196
Jul 29, 2025	38.65	38.80	38.15	38.20	38.20	-1.16%	26,703,640
Jul 28, 2025	39.15	39.20	38.55	38.65	38.65	-0.51%	21,793,376
Jul 25, 2025	38.65	39.35	38.60	38.85	38.85	1.04%	42,500,313
Jul 24, 2025	38.55	38.70	38.30	38.45	38.45	0.13%	17,060,699
Jul 23, 2025	38.00	38.40	38.00	38.40	38.40	1.05%	19,231,006
Jul 22, 2025	38.50	38.65	38.00	38.00	38.00	-0.91%	23,951,895
Jul 21, 2025	38.50	38.80	38.35	38.35	38.35	-0.13%	20,795,241