EEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.65	19.74	19.64	19.72	19.72	-1.79%	4,744
Dec 18, 2025	20.03	20.10	20.03	20.08	20.08	-2.37%	2,346
Dec 17, 2025	20.39	20.57	20.39	20.57	20.57	1.52%	2,317
Dec 16, 2025	20.40	20.40	20.25	20.26	20.26	1.15%	6,018
Dec 15, 2025	19.85	20.03	19.82	20.03	20.03	0.57%	3,687
Dec 12, 2025	19.70	19.92	19.70	19.92	19.92	2.47%	8,193
Dec 11, 2025	19.62	19.62	19.41	19.44	19.44	1.03%	17,109
Dec 10, 2025	19.58	19.58	19.23	19.24	19.24	-2.23%	8,300
Dec 9, 2025	19.79	19.79	19.65	19.68	19.68	0.26%	20,115
Dec 8, 2025	19.50	19.69	19.50	19.62	19.62	0.49%	20,440
Dec 5, 2025	19.38	19.58	19.26	19.53	19.53	-1.52%	21,614
Dec 4, 2025	19.86	19.86	19.80	19.83	19.83	0.16%	9,060
Dec 3, 2025	19.82	19.82	19.79	19.80	19.80	-0.11%	3,800
Dec 2, 2025	19.89	19.89	19.77	19.82	19.82	-0.20%	3,614
Dec 1, 2025	19.89	19.93	19.74	19.86	19.86	0.39%	10,673
Nov 28, 2025	19.79	19.81	19.78	19.78	19.78	-0.25%	907
Nov 26, 2025	19.91	19.91	19.80	19.83	19.83	-1.53%	2,300
Nov 25, 2025	20.38	20.38	20.13	20.14	20.14	-0.47%	3,499
Nov 24, 2025	20.80	20.80	20.23	20.24	20.24	-2.14%	3,721
Nov 21, 2025	21.10	21.24	20.67	20.68	20.68	0.14%	4,468
Nov 20, 2025	19.82	20.65	19.82	20.65	20.65	2.88%	3,608
Nov 19, 2025	20.00	20.11	20.00	20.07	20.07	0.64%	2,687
Nov 18, 2025	20.04	20.16	19.90	19.95	19.95	0.83%	7,597
Nov 17, 2025	19.67	19.82	19.67	19.78	19.78	2.49%	2,782
Nov 14, 2025	19.68	19.68	19.14	19.30	19.30	0.05%	5,011
Nov 13, 2025	18.94	19.34	18.94	19.29	19.29	2.25%	18,480
Nov 12, 2025	18.92	18.94	18.87	18.87	18.87	0.03%	806
Nov 11, 2025	18.92	18.92	18.82	18.86	18.86	-0.11%	8,281
Nov 10, 2025	19.06	19.16	18.86	18.88	18.88	-3.72%	24,867
Nov 7, 2025	19.99	20.08	19.61	19.61	19.61	0.82%	9,161
Nov 6, 2025	19.20	19.54	19.20	19.45	19.45	1.43%	9,495
Nov 5, 2025	19.27	19.34	19.10	19.18	19.18	-1.76%	23,012
Nov 4, 2025	19.35	19.52	19.26	19.52	19.52	3.89%	20,236
Nov 3, 2025	18.98	19.00	18.79	18.79	18.79	-1.24%	1,358
Oct 31, 2025	19.12	19.18	19.02	19.03	19.03	0.37%	3,654
Oct 30, 2025	18.92	18.96	18.81	18.96	18.96	2.04%	20,870
Oct 29, 2025	18.44	18.64	18.40	18.58	18.58	-1.03%	5,209
Oct 28, 2025	18.94	18.98	18.74	18.77	18.77	0.05%	10,426
Oct 27, 2025	18.76	18.88	18.74	18.76	18.76	-2.07%	17,980
Oct 24, 2025	19.10	19.18	19.10	19.16	19.16	-1.31%	18,123
Oct 23, 2025	19.56	19.56	19.32	19.41	19.41	-1.66%	20,182
Oct 22, 2025	19.51	19.91	19.48	19.74	19.74	0.14%	12,981
Oct 21, 2025	19.46	19.71	19.46	19.71	19.71	2.39%	29,492
Oct 20, 2025	19.50	19.50	19.22	19.25	19.25	-2.68%	29,380
Oct 17, 2025	19.98	19.98	19.76	19.78	19.78	0.02%	1,521
Oct 16, 2025	19.56	19.80	19.56	19.78	19.78	-1.33%	4,725
Oct 15, 2025	20.12	20.12	19.90	20.04	20.04	-2.99%	8,297
Oct 14, 2025	20.88	20.88	20.58	20.66	20.66	1.72%	2,433
Oct 13, 2025	20.50	20.54	20.18	20.31	20.31	-5.79%	10,109
Oct 10, 2025	20.06	21.61	20.02	21.56	21.56	7.16%	34,315