Free Trial

EHang (EH) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (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%
Receive EH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EHang and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

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
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders