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

EHang (EH) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (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 Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

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
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
Bill Gates is all about this tiny $2 stock
Timothy Sykes