Skip to main content
EVEX logo

Eve Holding, Inc.

EVEXNYSEIndustrialsAerospace & Defense

$1.59Today:- (-)1Y −62.21%

As of Oct 26, 2026 close

Market cap
$559.46M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.41$5.16
Volume (live)
-
Avg. volume (3M)
1.12M

Eve Holding (EVEX) Historical Stock Prices

Analyze Eve Holding (EVEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eve Holding (EVEX) Interactive Price Chart

Interactive historical price chart showing Eve Holding stock price movements and trends across multiple time periods.

Loading chart...

EVEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EVEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.641.651.501.591.592.71M
Oct 23, 20261.621.711.571.641.64929.97K
Oct 22, 20261.611.651.571.641.64934.96K
Oct 21, 20261.691.721.631.631.63666.52K
Oct 20, 20261.621.721.571.651.65865.63K
Oct 19, 20261.681.681.611.611.61969.68K
Oct 16, 20261.671.671.601.621.621.20M
Oct 15, 20261.411.691.411.671.672.26M
Oct 14, 20261.541.551.411.431.431.34M
Oct 13, 20261.641.641.551.551.55902.28K
Oct 12, 20261.651.661.601.641.64860.45K
Oct 9, 20261.681.691.561.671.671.08M
Oct 8, 20261.671.691.641.671.671.01M
Oct 7, 20261.681.711.651.691.69691.81K
Oct 6, 20261.711.741.691.711.71768.55K
Oct 5, 20261.731.731.671.701.701.02M
Oct 2, 20261.821.861.731.741.741.20M
Oct 1, 20261.931.931.791.791.791.09M
Sep 30, 20261.952.021.931.931.931.29M
Sep 29, 20262.032.051.941.941.94963.40K
Sep 28, 20262.142.142.002.002.00953.45K
Sep 25, 20262.112.252.062.172.172.63M
Sep 24, 20262.082.101.992.092.09860.68K
Sep 23, 20262.142.142.042.082.08752.70K
Sep 22, 20262.122.172.082.152.15518.03K
Sep 21, 20262.062.122.042.092.09582.26K
Sep 18, 20262.092.092.022.042.041.42M
Sep 17, 20262.042.122.022.062.06932.50K
Sep 16, 20262.132.131.991.991.991.04M
Sep 15, 20262.102.152.062.122.121.26M
Sep 14, 20262.062.142.062.122.121.10M
Sep 11, 20262.142.182.092.112.11758.76K
Sep 10, 20262.102.182.062.102.10965.06K
Sep 9, 20262.262.282.142.152.15761.05K
Sep 8, 20262.212.312.212.252.25757.31K
Sep 4, 20262.262.292.202.222.22867.13K
Sep 3, 20262.252.302.202.262.26696.13K
Sep 2, 20262.212.272.192.212.21955.26K
Sep 1, 20262.222.222.122.202.201.17M
Aug 31, 20262.282.342.212.252.251.06M
Aug 28, 20262.392.442.282.312.31958.29K
Aug 27, 20262.432.482.352.392.39777.29K
Aug 26, 20262.482.522.402.402.40574.94K
Aug 25, 20262.482.522.412.462.46954.33K
Aug 24, 20262.622.632.482.482.48598.70K
Aug 21, 20262.582.732.582.632.63688.06K
Aug 20, 20262.632.702.512.542.54613.29K
Aug 19, 20262.672.712.592.672.67593.39K
Aug 18, 20262.602.672.552.652.65804.36K
Aug 17, 20262.702.772.632.662.66689.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.