EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.40	51.98	50.82	51.04	51.04	-0.22%	20,141,391
Sep 3, 2026	51.27	51.58	50.96	51.15	51.15	0.20%	17,464,514
Sep 2, 2026	52.05	52.05	50.91	51.05	51.05	-2.76%	26,445,913
Sep 1, 2026	52.80	53.07	52.36	52.50	52.50	-0.49%	22,198,250
Aug 31, 2026	53.99	53.99	52.26	52.76	52.76	-2.87%	36,209,818
Aug 28, 2026	55.10	55.26	54.28	54.32	54.32	-2.07%	26,889,267
Aug 27, 2026	55.70	55.80	54.36	55.47	55.47	-0.77%	31,980,579
Aug 26, 2026	54.55	56.50	54.03	55.90	55.90	2.44%	37,001,516
Aug 25, 2026	55.27	55.27	53.96	54.57	54.57	-2.24%	32,212,636
Aug 24, 2026	55.42	56.95	55.42	55.82	55.82	0.05%	37,363,260
Aug 21, 2026	55.30	57.05	54.53	55.79	55.79	1.33%	42,965,923
Aug 20, 2026	56.20	57.81	54.88	55.06	55.06	-0.61%	41,237,834
Aug 19, 2026	56.00	56.63	55.21	55.40	55.40	-2.22%	36,135,520
Aug 18, 2026	57.00	57.39	56.17	56.66	56.66	-0.94%	27,026,124
Aug 17, 2026	56.32	57.25	55.80	57.20	57.20	1.35%	36,665,123
Aug 14, 2026	56.28	57.88	56.00	56.44	56.44	1.00%	46,209,269
Aug 13, 2026	56.25	56.95	55.78	55.88	55.88	-1.15%	38,285,441
Aug 12, 2026	55.80	57.33	55.70	56.53	56.53	0.86%	42,108,453
Aug 11, 2026	55.40	56.97	55.02	56.05	56.05	1.50%	54,251,208
Aug 10, 2026	54.92	55.75	54.31	55.22	55.22	0.51%	39,855,827
Aug 7, 2026	53.97	55.18	53.11	54.94	54.94	1.50%	45,080,101
Aug 6, 2026	55.49	55.89	53.65	54.13	54.13	-3.01%	50,454,243
Aug 5, 2026	54.94	56.00	54.81	55.81	55.81	1.58%	45,904,241
Aug 4, 2026	54.68	55.23	54.25	54.94	54.94	0.79%	34,783,181
Aug 3, 2026	54.00	54.90	53.28	54.51	54.51	0.46%	31,291,389
Jul 31, 2026	54.22	55.15	53.80	54.26	54.26	0.07%	41,372,092
Jul 30, 2026	52.50	54.88	52.50	54.22	54.22	1.88%	53,616,465
Jul 29, 2026	54.14	54.33	51.60	53.22	53.22	-1.59%	56,529,261
Jul 28, 2026	54.08	55.38	53.90	54.08	54.08	-1.87%	33,146,287
Jul 27, 2026	55.00	56.13	54.45	55.11	55.11	2.13%	49,700,700
Jul 24, 2026	54.00	55.59	53.90	53.96	53.96	-2.44%	44,447,217
Jul 23, 2026	52.70	55.41	52.41	55.31	55.31	4.36%	60,602,650
Jul 22, 2026	53.73	53.95	52.60	53.00	53.00	-2.23%	47,879,585
Jul 21, 2026	51.20	54.22	51.14	54.21	54.21	6.40%	76,745,159
Jul 20, 2026	50.80	52.43	49.40	50.95	50.95	-1.39%	56,461,322
Jul 17, 2026	51.59	52.60	50.80	51.67	51.67	0.12%	55,834,783
Jul 16, 2026	52.00	52.85	50.81	51.61	51.61	-1.28%	34,284,094
Jul 15, 2026	52.35	53.82	52.02	52.28	52.28	0.04%	40,327,733
Jul 14, 2026	51.79	52.42	50.33	52.26	52.26	1.01%	46,581,459
Jul 13, 2026	54.50	54.87	51.50	51.74	51.74	-5.82%	60,069,275
Jul 10, 2026	56.47	56.94	54.86	54.94	54.94	-3.43%	51,118,777
Jul 9, 2026	56.00	57.07	54.10	56.89	56.89	1.44%	54,540,381
Jul 8, 2026	58.40	58.59	56.00	56.08	56.08	-4.12%	46,925,971
Jul 7, 2026	59.44	60.59	58.28	58.49	58.49	-1.48%	41,858,628
Jul 6, 2026	60.60	61.95	59.24	59.37	59.37	-2.93%	49,818,300
Jul 3, 2026	62.00	62.28	61.02	61.16	61.16	-0.18%	44,602,988
Jul 2, 2026	62.35	63.78	61.21	61.27	61.27	-3.13%	58,893,905
Jul 1, 2026	64.60	64.65	61.38	63.25	63.25	-2.74%	84,863,003
Jun 30, 2026	64.50	65.47	63.63	65.03	65.03	0.67%	60,972,692
Jun 29, 2026	62.00	65.58	60.52	64.60	64.60	3.84%	90,344,279