Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

EHang (EH) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free EH Stock Alerts
$19.15
+0.17 (+0.90%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

EHang Stock Price Performance

5 Day
Performance
+7.10%
1 Month
Performance
+9.49%
3 Month
Performance
+87.01%
6 Month
Performance
+22.60%
Year-To-Date
Performance
+13.99%
1 Year
Performance
+69.77%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

EH Stock Chart for Monday, May, 20, 2024

EH Chart by TradingView

EHang Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$18.98$19.15
+0.90%		$19.64$18.681.87 million shs$1.22 billion
05/16/2024$17.88$18.98
+6.15%		$19.49$18.102.35 million shs$1.21 billion
05/15/2024$18.12$17.88
-1.32%		$18.67$17.571.27 million shs$1.14 billion
05/14/2024$17.94$18.12
+1.00%		$18.54$17.821.26 million shs$1.15 billion
05/13/2024$17.36$17.94
+3.34%		$18.20$17.42982,926 shs$1.14 billion
05/10/2024$17.79$17.36
-2.42%		$18.00$17.201.03 million shs$1.10 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/09/2024$17.73$17.79
+0.34%		$18.30$17.74710,066 shs$1.13 billion
05/08/2024$18.39$17.73
-3.59%		$18.45$17.551.12 million shs$1.13 billion
05/07/2024$18.70$18.39
-1.66%		$19.09$18.151.11 million shs$1.17 billion
05/06/2024$17.38$18.70
+7.59%		$19.28$17.803.43 million shs$1.19 billion
05/03/2024$18.32$17.38
-5.13%		$18.04$17.381.05 million shs$1.10 billion
05/02/2024$17.76$18.32
+3.15%		$18.50$17.711.07 million shs$1.16 billion
05/01/2024$17.82$17.76
-0.34%		$18.12$17.50751,310 shs$1.13 billion
04/30/2024$18.68$17.82
-4.60%		$18.76$17.511.03 million shs$1.13 billion
04/29/2024$18.24$18.68
+2.41%		$19.27$18.091.62 million shs$1.19 billion
04/26/2024$18.19$18.24
+0.27%		$18.32$17.691.14 million shs$1.06 billion
04/25/2024$17.48$18.19
+4.06%		$18.34$17.031.44 million shs$1.06 billion
04/24/2024$17.35$17.48
+0.75%		$18.11$17.051.44 million shs$1.02 billion
04/23/2024$17.00$17.35
+2.06%		$17.42$16.61847,142 shs$1.01 billion
04/22/2024$17.49$17.00
-2.80%		$17.02$15.701.82 million shs$989.91 million
04/19/2024$18.29$17.49
-4.37%		$18.75$17.41998,582 shs$1.02 billion
04/18/2024$17.31$18.29
+5.66%		$18.51$16.921.55 million shs$1.07 billion
04/17/2024$16.36$17.31
+5.81%		$18.12$17.121.71 million shs$1.01 billion
04/16/2024$16.37$16.36
-0.06%		$16.43$15.621.01 million shs$952.61 million
04/15/2024$16.89$16.37
-3.08%		$17.33$16.111.55 million shs$953.23 million
04/12/2024$18.57$16.89
-9.05%		$18.36$16.822.10 million shs$983.51 million
04/11/2024$19.34$18.57
-3.98%		$19.19$17.601.95 million shs$1.13 billion
04/10/2024$20.15$19.34
-4.02%		$20.74$19.191.37 million shs$1.13 billion
04/09/2024$20.30$20.15
-0.74%		$21.68$19.891.80 million shs$1.17 billion
04/08/2024$19.36$20.30
+4.86%		$21.98$19.553.28 million shs$1.18 billion
04/05/2024$18.60$19.36
+4.09%		$19.55$18.131.25 million shs$1.13 billion
04/04/2024$18.89$18.60
-1.54%		$19.52$18.291.18 million shs$1.08 billion
04/03/2024$17.80$18.89
+6.12%		$19.10$17.921.33 million shs$1.10 billion
04/02/2024$20.40$17.80
-12.75%		$18.89$17.522.95 million shs$1.04 billion
04/01/2024$20.57$20.40
-0.83%		$21.08$19.731.54 million shs$1.19 billion
03/29/2024$20.57$20.57$21.20$19.124.16 million shs$1.20 billion
03/28/2024$18.79$20.57
+9.47%		$21.20$19.124.15 million shs$1.20 billion
03/27/2024$17.40$18.79
+7.99%		$18.79$17.571.79 million shs$1.09 billion
03/26/2024$17.52$17.40
-0.68%		$18.03$17.23790,761 shs$1.01 billion
03/25/2024$18.73$17.52
-6.46%		$19.09$17.181.51 million shs$1.02 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$17.80$18.73
+5.22%		$19.08$16.881.92 million shs$1.09 billion
03/21/2024$18.54$17.80
-3.99%		$19.58$17.172.44 million shs$1.04 billion
03/20/2024$17.91$18.54
+3.52%		$18.90$17.362.91 million shs$1.08 billion
03/19/2024$15.50$17.91
+15.55%		$18.25$14.504.85 million shs$1.04 billion
03/18/2024$15.37$15.50
+0.85%		$19.93$15.057.55 million shs$902.57 million
03/15/2024$13.61$15.37
+12.93%		$16.45$13.903.26 million shs$895.00 million
03/14/2024$14.70$13.61
-7.41%		$14.72$13.551.29 million shs$792.51 million
03/13/2024$14.48$14.70
+1.52%		$15.33$14.131.67 million shs$855.98 million
03/12/2024$12.76$14.48
+13.48%		$14.77$13.072.76 million shs$843.14 million
03/11/2024$11.41$12.76
+11.83%		$13.93$11.972.34 million shs$743.02 million
03/08/2024$11.17$11.41
+2.15%		$11.62$11.20533,611 shs$664.40 million
03/07/2024$11.22$11.17
-0.45%		$11.35$10.95503,099 shs$650.43 million
03/06/2024$10.58$11.22
+6.05%		$11.60$10.95605,212 shs$653.34 million
03/05/2024$10.83$10.58
-2.31%		$10.85$10.54414,134 shs$616.07 million
03/04/2024$11.23$10.83
-3.56%		$11.37$10.81522,260 shs$630.63 million
03/01/2024$10.79$11.23
+4.08%		$11.45$10.76459,867 shs$653.92 million
02/29/2024$10.55$10.79
+2.27%		$11.22$10.78469,117 shs$628.30 million
02/28/2024$11.23$10.55
-6.06%		$11.20$10.50578,923 shs$614.33 million
02/27/2024$10.88$11.23
+3.22%		$11.64$11.06893,537 shs$653.90 million
02/26/2024$10.35$10.88
+5.12%		$11.08$10.39664,841 shs$633.54 million
02/23/2024$10.39$10.35
-0.38%		$10.58$10.12358,763 shs$602.68 million
02/22/2024$10.11$10.39
+2.77%		$10.60$10.29379,755 shs$605.01 million
02/21/2024$10.24$10.11
-1.27%		$10.78$10.01543,351 shs$588.71 million
02/20/2024$10.55$10.24
-2.94%		$10.41$10.04451,452 shs$596.28 million
02/19/2024$10.55$10.55$10.76$10.23611,300 shs$614.33 million

Related Companies:
This page (NASDAQ:EH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club