EV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 0.54 | 2.25% | 21 |
| Mar 4, 2025 | 23.82 | 23.99 | 23.82 | 23.99 | -0.25 | -1.03% | 433 |
| Mar 3, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 0.10 | 0.41% | 100 |
| Feb 28, 2025 | 24.07 | 24.14 | 24.07 | 24.14 | -0.41 | -1.67% | 120 |
| Feb 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | -0.23 | -0.93% | 100 |
| Feb 26, 2025 | 24.91 | 24.91 | 24.78 | 24.78 | -0.01 | -0.04% | 200 |
| Feb 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | -0.19 | -0.76% | 100 |
| Feb 24, 2025 | 25.10 | 25.10 | 24.98 | 24.98 | -0.17 | -0.68% | 236 |
| Feb 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | -0.02 | -0.08% | 100 |
| Feb 20, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 0.25 | 1.00% | 100 |
| Feb 19, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | -0.20 | -0.80% | 100 |
| Feb 18, 2025 | 25.09 | 25.15 | 25.09 | 25.12 | 0.11 | 0.44% | 513 |
| Feb 14, 2025 | 25.10 | 25.10 | 25.01 | 25.01 | 0.28 | 1.13% | 800 |
| Feb 13, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 0.38 | 1.56% | 100 |
| Feb 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 0.34 | 1.42% | 100 |
| Feb 11, 2025 | 24.05 | 24.05 | 24.01 | 24.01 | -0.41 | -1.68% | 200 |
| Feb 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 0.10 | 0.41% | 100 |
| Feb 7, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | 0.07 | 0.29% | 1,000 |
| Feb 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 0.46 | 1.93% | 100 |
| Feb 5, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | -0.04 | -0.17% | 100 |
| Feb 4, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 0.31 | 1.32% | 100 |
| Feb 3, 2025 | 23.30 | 23.52 | 23.30 | 23.52 | -0.23 | -0.97% | 945 |
| Jan 31, 2025 | 23.85 | 23.85 | 23.73 | 23.75 | -0.29 | -1.21% | 8,045 |
| Jan 30, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 0.40 | 1.69% | 100 |
| Jan 29, 2025 | 23.70 | 23.85 | 23.64 | 23.64 | -0.03 | -0.13% | 1,120 |
| Jan 28, 2025 | 23.67 | 23.67 | 23.53 | 23.67 | -0.27 | -1.13% | 600 |
| Jan 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | -0.31 | -1.28% | 100 |
| Jan 24, 2025 | 24.31 | 24.31 | 24.24 | 24.25 | 0.12 | 0.50% | 231 |
| Jan 23, 2025 | 23.99 | 24.13 | 23.99 | 24.13 | 0.03 | 0.12% | 200 |
| Jan 22, 2025 | 24.29 | 24.29 | 24.10 | 24.10 | -0.35 | -1.43% | 420 |
| Jan 21, 2025 | 24.44 | 24.55 | 24.43 | 24.45 | 0.16 | 0.66% | 600 |
| Jan 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 0.32 | 1.34% | 100 |
| Jan 16, 2025 | 23.85 | 23.97 | 23.85 | 23.97 | -0.04 | -0.17% | 320 |
| Jan 15, 2025 | 24.19 | 24.19 | 24.01 | 24.01 | 0.21 | 0.88% | 200 |
| Jan 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38 | 1.62% | 100 |
| Jan 13, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 0.20 | 0.86% | 100 |
| Jan 10, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | -0.38 | -1.61% | 200 |
| Jan 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | -0.18 | -0.76% | 100 |
| Jan 7, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | -0.10 | -0.42% | 149 |
| Jan 6, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 0.12 | 0.51% | 100 |
| Jan 3, 2025 | 23.74 | 23.76 | 23.74 | 23.76 | 0.16 | 0.68% | 400 |
| Jan 2, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | -0.31 | -1.30% | 400 |
| Dec 31, 2024 | 24.19 | 24.19 | 23.91 | 23.91 | -0.29 | -1.20% | 139 |
| Dec 30, 2024 | 24.31 | 24.31 | 24.20 | 24.20 | -0.20 | -0.82% | 300 |
| Dec 27, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -0.26 | -1.05% | 100 |
| Dec 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | -0.09 | -0.36% | 100 |
| Dec 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | -0.13 | -0.52% | 100 |
| Dec 23, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 0.11 | 0.44% | 100 |
| Dec 20, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 0.08 | 0.32% | 133 |
| Dec 19, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | -0.07 | -0.28% | 100 |