EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	80.50	89.89	80.40	87.50	87.50	9.35%	101,573,039
Nov 12, 2025	85.00	85.00	79.00	80.02	80.02	-4.75%	55,623,200
Nov 11, 2025	84.24	87.60	83.35	84.01	84.01	0.19%	56,879,244
Nov 10, 2025	88.40	89.90	82.77	83.85	83.85	-4.03%	80,364,152
Nov 7, 2025	85.00	88.80	83.20	87.37	87.37	2.60%	79,957,271
Nov 6, 2025	85.50	86.30	84.19	85.16	85.16	-0.57%	56,510,912
Nov 5, 2025	77.00	86.37	76.50	85.65	85.65	8.03%	90,276,123
Nov 4, 2025	82.60	83.78	78.68	79.28	79.28	-5.00%	63,067,097
Nov 3, 2025	82.04	85.50	80.50	83.45	83.45	0.32%	71,703,201
Oct 31, 2025	83.75	88.24	83.10	83.18	83.18	-0.74%	87,984,264
Oct 30, 2025	83.60	86.93	81.85	83.80	83.80	0.25%	105,582,448
Oct 29, 2025	77.03	83.99	77.03	83.59	83.59	7.82%	97,438,942
Oct 28, 2025	76.92	79.44	76.92	77.53	77.53	0.83%	67,526,960
Oct 27, 2025	80.00	80.61	75.00	76.89	76.89	-4.19%	117,176,604
Oct 24, 2025	78.56	80.30	77.50	80.25	80.25	2.24%	69,750,248
Oct 23, 2025	77.21	78.81	75.64	78.49	78.49	1.12%	46,686,122
Oct 22, 2025	77.63	79.20	76.00	77.62	77.62	-1.31%	41,616,868
Oct 21, 2025	77.36	79.18	76.31	78.65	78.65	2.82%	53,825,139
Oct 20, 2025	77.65	79.29	75.63	76.49	76.49	0.26%	55,596,945
Oct 17, 2025	82.58	83.00	76.28	76.29	76.29	-8.91%	72,658,634
Oct 16, 2025	80.28	84.87	79.36	83.75	83.75	3.10%	75,830,396
Oct 15, 2025	79.00	81.49	76.75	81.23	81.23	2.76%	57,067,518
Oct 14, 2025	83.45	85.64	77.58	79.05	79.05	-5.18%	83,187,858
Oct 13, 2025	76.20	83.98	76.00	83.37	83.37	3.72%	81,813,689
Oct 10, 2025	88.10	88.29	79.89	80.38	80.38	-10.96%	100,882,103
Oct 9, 2025	91.14	94.44	88.10	90.27	90.27	-0.80%	90,710,920
Sep 30, 2025	83.00	91.98	82.60	91.00	91.00	8.75%	108,838,668
Sep 29, 2025	79.99	86.70	79.99	83.68	83.68	8.30%	108,189,157
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