EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	79.99	86.70	79.99	83.68	83.68	8.30%	108,183,057
Sep 26, 2025	79.79	82.02	77.20	77.27	77.27	-4.93%	73,579,476
Sep 25, 2025	76.04	83.88	76.03	81.28	81.28	6.47%	123,251,483
Sep 24, 2025	73.71	77.48	71.87	76.34	76.34	3.43%	98,482,423
Sep 23, 2025	71.81	76.88	71.79	73.81	73.81	2.79%	107,949,285
Sep 22, 2025	71.30	72.78	70.60	71.81	71.81	0.56%	45,668,431
Sep 19, 2025	70.44	73.86	70.30	71.41	71.41	1.32%	78,638,413
Sep 18, 2025	72.82	73.60	69.18	70.48	70.48	-4.71%	98,910,004
Sep 17, 2025	72.87	75.64	71.75	73.96	73.96	0.24%	90,232,475
Sep 16, 2025	74.47	74.92	71.73	73.78	73.54	-0.19%	89,621,881
Sep 15, 2025	75.99	80.94	73.66	73.92	73.67	0.15%	134,117,051
Sep 12, 2025	72.00	76.98	71.00	73.81	73.56	2.94%	123,036,496
Sep 11, 2025	69.90	72.71	68.13	71.70	71.46	2.21%	105,923,568
Sep 10, 2025	70.00	71.30	69.00	70.15	69.92	-2.88%	109,172,868
Sep 9, 2025	73.10	74.88	71.60	72.23	71.99	-3.63%	105,179,597
Sep 8, 2025	81.00	81.00	72.98	74.95	74.70	-3.91%	181,305,883
Sep 5, 2025	68.00	78.90	67.00	78.00	77.74	16.59%	170,606,505
Sep 4, 2025	66.08	72.77	65.28	66.90	66.68	4.51%	156,157,008
Sep 3, 2025	57.86	65.56	57.85	64.01	63.80	12.08%	138,481,685
Sep 2, 2025	55.81	57.89	55.30	57.11	56.92	2.22%	73,659,204
Sep 1, 2025	57.45	58.14	55.50	55.87	55.68	-2.31%	67,928,584
Aug 29, 2025	53.60	59.00	53.53	57.19	57.00	6.84%	103,139,227
Aug 28, 2025	53.00	54.79	52.00	53.53	53.35	0.53%	68,100,988
Aug 27, 2025	50.35	56.68	50.20	53.25	53.07	5.76%	114,488,101
Aug 26, 2025	49.49	51.50	48.80	50.35	50.18	0.96%	56,779,490
Aug 25, 2025	48.84	50.74	48.27	49.87	49.70	2.82%	67,957,397
Aug 22, 2025	47.20	50.25	47.11	48.50	48.34	0.89%	69,295,191
Aug 21, 2025	48.56	48.74	47.82	48.07	47.91	-0.89%	30,961,825
Aug 20, 2025	47.18	48.57	47.03	48.50	48.34	1.83%	37,760,965
Aug 19, 2025	47.43	48.31	47.00	47.63	47.47	0.44%	39,327,893
Aug 18, 2025	47.18	47.98	46.73	47.42	47.26	1.43%	48,945,217
Aug 15, 2025	45.25	46.95	45.21	46.75	46.59	2.95%	49,733,954
Aug 14, 2025	46.26	46.35	44.85	45.41	45.26	-1.50%	35,767,583
Aug 13, 2025	45.78	46.50	45.51	46.10	45.95	0.37%	32,763,633
Aug 12, 2025	46.34	46.34	45.31	45.93	45.78	-1.42%	38,285,791
Aug 11, 2025	44.90	46.88	44.60	46.59	46.44	6.18%	70,454,531
Aug 8, 2025	43.98	44.25	43.81	43.88	43.73	-0.41%	19,058,639
Aug 7, 2025	44.44	44.98	43.80	44.06	43.91	-0.45%	31,293,446
Aug 6, 2025	44.15	44.29	43.68	44.26	44.11	0.20%	19,927,915
Aug 5, 2025	44.10	44.32	43.87	44.17	44.02	0.23%	21,601,045
Aug 4, 2025	43.79	44.18	43.40	44.07	43.92	0.39%	23,033,186
Aug 1, 2025	44.33	44.77	43.69	43.90	43.75	-0.86%	30,743,991
Jul 31, 2025	45.90	46.14	44.11	44.28	44.13	-3.72%	37,153,518
Jul 30, 2025	47.48	47.59	45.78	45.99	45.84	-3.36%	31,930,237
Jul 29, 2025	47.20	47.66	46.88	47.59	47.43	0.36%	23,988,450
Jul 28, 2025	46.92	48.30	46.70	47.42	47.26	0.68%	32,072,599
Jul 25, 2025	47.60	47.87	46.90	47.10	46.94	-0.93%	26,744,162
Jul 24, 2025	45.96	47.98	45.96	47.54	47.38	3.12%	45,823,179
Jul 23, 2025	46.81	46.90	45.97	46.10	45.95	-0.92%	26,543,210
Jul 22, 2025	45.83	46.98	45.60	46.53	46.38	1.17%	36,692,510