EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	49.61	49.98	48.82	48.91	48.91	-2.24%	17,937,764
Sep 23, 2026	50.32	50.58	49.80	50.03	50.03	-1.03%	18,900,559
Sep 22, 2026	50.01	51.39	49.98	50.55	50.55	1.16%	37,926,898
Sep 21, 2026	51.21	51.31	49.88	49.97	49.97	-3.08%	50,783,470
Sep 18, 2026	51.28	52.06	50.18	51.56	51.56	6.90%	71,602,610
Sep 17, 2026	48.01	48.60	48.01	48.23	48.23	-0.41%	18,186,992
Sep 16, 2026	47.90	49.10	47.00	48.66	48.43	0.62%	35,597,393
Sep 15, 2026	49.00	49.58	48.30	48.36	48.13	-1.91%	22,512,866
Sep 14, 2026	48.36	49.59	48.25	49.30	49.07	1.44%	25,673,253
Sep 11, 2026	49.38	49.38	47.81	48.60	48.37	-2.55%	32,747,308
Sep 10, 2026	50.05	50.13	49.42	49.87	49.63	-0.74%	18,161,292
Sep 9, 2026	50.48	50.69	49.84	50.24	50.00	-0.91%	23,546,638
Sep 8, 2026	51.27	51.29	50.46	50.70	50.46	-0.53%	23,766,255
Sep 7, 2026	51.34	51.56	50.83	50.97	50.73	-0.14%	20,694,793
Sep 4, 2026	51.40	51.98	50.82	51.04	50.80	-0.22%	20,130,891
Sep 3, 2026	51.27	51.58	50.96	51.15	50.91	0.20%	17,451,214
Sep 2, 2026	52.05	52.05	50.91	51.05	50.81	-2.76%	26,424,613
Sep 1, 2026	52.80	53.07	52.36	52.50	52.25	-0.49%	22,198,253
Aug 31, 2026	53.99	53.99	52.26	52.76	52.51	-2.87%	36,209,818
Aug 28, 2026	55.10	55.26	54.28	54.32	54.06	-2.07%	26,870,167
Aug 27, 2026	55.70	55.80	54.36	55.47	55.21	-0.77%	31,980,579
Aug 26, 2026	54.55	56.50	54.03	55.90	55.64	2.44%	37,001,516
Aug 25, 2026	55.27	55.27	53.96	54.57	54.31	-2.24%	32,212,636
Aug 24, 2026	55.42	56.95	55.42	55.82	55.56	0.05%	37,363,260
Aug 21, 2026	55.30	57.05	54.53	55.79	55.53	1.33%	42,965,923
Aug 20, 2026	56.20	57.81	54.88	55.06	54.80	-0.61%	41,237,834
Aug 19, 2026	56.00	56.63	55.21	55.40	55.14	-2.22%	36,135,520
Aug 18, 2026	57.00	57.39	56.17	56.66	56.39	-0.94%	27,026,124
Aug 17, 2026	56.32	57.25	55.80	57.20	56.93	1.35%	36,665,123
Aug 14, 2026	56.28	57.88	56.00	56.44	56.17	1.00%	46,209,269
Aug 13, 2026	56.25	56.95	55.78	55.88	55.62	-1.15%	38,285,441
Aug 12, 2026	55.80	57.33	55.70	56.53	56.26	0.86%	42,108,453
Aug 11, 2026	55.40	56.97	55.02	56.05	55.79	1.50%	54,251,208
Aug 10, 2026	54.92	55.75	54.31	55.22	54.96	0.51%	39,855,827
Aug 7, 2026	53.97	55.18	53.11	54.94	54.68	1.50%	45,080,101
Aug 6, 2026	55.49	55.89	53.65	54.13	53.87	-3.01%	50,454,243
Aug 5, 2026	54.94	56.00	54.81	55.81	55.55	1.58%	45,904,241
Aug 4, 2026	54.68	55.23	54.25	54.94	54.68	0.79%	34,783,181
Aug 3, 2026	54.00	54.90	53.28	54.51	54.25	0.46%	31,291,389
Jul 31, 2026	54.22	55.15	53.80	54.26	54.00	0.07%	41,372,092
Jul 30, 2026	52.50	54.88	52.50	54.22	53.96	1.88%	53,616,465
Jul 29, 2026	54.14	54.33	51.60	53.22	52.97	-1.59%	56,529,261
Jul 28, 2026	54.08	55.38	53.90	54.08	53.82	-1.87%	33,146,287
Jul 27, 2026	55.00	56.13	54.45	55.11	54.85	2.13%	49,700,700
Jul 24, 2026	54.00	55.59	53.90	53.96	53.70	-2.44%	44,447,217
Jul 23, 2026	52.70	55.41	52.41	55.31	55.05	4.36%	60,602,650
Jul 22, 2026	53.73	53.95	52.60	53.00	52.75	-2.23%	47,879,585
Jul 21, 2026	51.20	54.22	51.14	54.21	53.95	6.40%	76,745,159
Jul 20, 2026	50.80	52.43	49.40	50.95	50.71	-1.39%	56,461,322
Jul 17, 2026	51.59	52.60	50.80	51.67	51.43	0.12%	55,834,783