EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	68.00	78.90	67.00	78.00	78.00	16.59%	170,591,805
Sep 4, 2025	66.08	72.77	65.28	66.90	66.90	4.51%	156,157,008
Sep 3, 2025	57.86	65.56	57.85	64.01	64.01	12.08%	138,481,685
Sep 2, 2025	55.81	57.89	55.30	57.11	57.11	2.22%	74,689,204
Sep 1, 2025	57.45	58.14	55.50	55.87	55.87	-2.31%	67,928,584
Aug 29, 2025	53.60	59.00	53.53	57.19	57.19	6.84%	103,139,227
Aug 28, 2025	53.00	54.79	52.00	53.53	53.53	0.53%	68,100,988
Aug 27, 2025	50.35	56.68	50.20	53.25	53.25	5.76%	114,488,101
Aug 26, 2025	49.49	51.50	48.80	50.35	50.35	0.96%	57,543,151
Aug 25, 2025	48.84	50.74	48.27	49.87	49.87	2.82%	67,957,397
Aug 22, 2025	47.20	50.25	47.11	48.50	48.50	0.89%	69,301,091
Aug 21, 2025	48.56	48.74	47.82	48.07	48.07	-0.89%	30,967,825
Aug 20, 2025	47.18	48.57	47.03	48.50	48.50	1.83%	37,761,265
Aug 19, 2025	47.43	48.31	47.00	47.63	47.63	0.44%	39,662,193
Aug 18, 2025	47.18	47.98	46.73	47.42	47.42	1.43%	48,945,817
Aug 15, 2025	45.25	46.95	45.21	46.75	46.75	2.95%	49,735,754
Aug 14, 2025	46.26	46.35	44.85	45.41	45.41	-1.50%	35,768,783
Aug 13, 2025	45.78	46.50	45.51	46.10	46.10	0.37%	33,090,333
Aug 12, 2025	46.34	46.34	45.31	45.93	45.93	-1.42%	38,288,191
Aug 11, 2025	44.90	46.88	44.60	46.59	46.59	6.18%	70,457,731
Aug 8, 2025	43.98	44.25	43.81	43.88	43.88	-0.41%	19,059,739
Aug 7, 2025	44.44	44.98	43.80	44.06	44.06	-0.45%	31,296,646
Aug 6, 2025	44.15	44.29	43.68	44.26	44.26	0.20%	19,933,715
Aug 5, 2025	44.10	44.32	43.87	44.17	44.17	0.23%	21,602,045
Aug 4, 2025	43.79	44.18	43.40	44.07	44.07	0.39%	23,239,641
Aug 1, 2025	44.33	44.77	43.69	43.90	43.90	-0.86%	30,747,491
Jul 31, 2025	45.90	46.14	44.11	44.28	44.28	-3.72%	37,155,118
Jul 30, 2025	47.48	47.59	45.78	45.99	45.99	-3.36%	31,930,337
Jul 29, 2025	47.20	47.66	46.88	47.59	47.59	0.36%	23,988,450
Jul 28, 2025	46.92	48.30	46.70	47.42	47.42	0.68%	32,077,799
Jul 25, 2025	47.60	47.87	46.90	47.10	47.10	-0.93%	26,747,662
Jul 24, 2025	45.96	47.98	45.96	47.54	47.54	3.12%	45,826,879
Jul 23, 2025	46.81	46.90	45.97	46.10	46.10	-0.92%	26,742,100
Jul 22, 2025	45.83	46.98	45.60	46.53	46.53	1.17%	36,695,410
Jul 21, 2025	45.70	46.05	45.19	45.99	45.99	0.86%	23,885,985
Jul 18, 2025	45.05	46.23	45.05	45.60	45.60	1.33%	38,672,451
Jul 17, 2025	44.05	45.06	43.67	45.00	45.00	2.02%	28,412,403
Jul 16, 2025	44.51	44.69	43.89	44.11	44.11	-0.90%	18,837,035
Jul 15, 2025	45.11	45.48	44.35	44.51	44.51	-1.59%	23,795,070
Jul 14, 2025	45.34	45.95	45.18	45.23	45.23	0.42%	18,365,189
Jul 11, 2025	45.15	46.09	44.71	45.04	45.04	-0.09%	37,663,261
Jul 10, 2025	45.13	45.33	44.58	45.08	45.08	0.11%	21,384,016
Jul 9, 2025	44.52	45.98	44.30	45.03	45.03	1.15%	33,717,226
Jul 8, 2025	43.84	45.15	43.84	44.52	44.52	1.00%	33,844,950
Jul 7, 2025	44.00	44.43	43.46	44.08	44.08	-0.27%	23,478,635
Jul 4, 2025	46.20	46.35	43.73	44.20	44.20	-4.72%	45,945,146
Jul 3, 2025	45.00	46.80	44.64	46.39	46.39	3.07%	36,253,342
Jul 2, 2025	45.36	45.40	44.71	45.01	45.01	-0.88%	14,987,858
Jul 1, 2025	45.82	45.83	44.81	45.41	45.41	-0.87%	17,820,460
Jun 30, 2025	45.58	46.44	45.38	45.81	45.81	1.91%	26,381,350