EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	70.48	71.46	69.35	69.85	69.85	-1.59%	64,930,910
Apr 16, 2026	71.00	72.97	70.59	70.98	70.98	0.94%	76,781,760
Apr 15, 2026	72.50	72.85	69.88	70.32	70.32	-2.74%	70,180,370
Apr 14, 2026	70.11	72.50	68.90	72.30	72.30	3.26%	83,147,430
Apr 13, 2026	68.88	71.85	68.74	70.02	70.02	1.36%	85,500,440
Apr 10, 2026	66.00	70.75	65.65	69.08	69.08	6.10%	106,991,100
Apr 9, 2026	65.98	66.95	64.01	65.11	65.11	1.34%	63,466,120
Apr 8, 2026	62.45	64.43	62.39	64.25	64.25	5.88%	72,745,060
Apr 7, 2026	60.03	61.28	59.55	60.68	60.68	1.13%	34,846,310
Apr 3, 2026	62.90	62.95	59.95	60.00	60.00	-4.69%	52,729,060
Apr 2, 2026	61.58	64.36	61.54	62.95	62.95	0.59%	64,052,110
Apr 1, 2026	63.37	63.50	60.50	62.58	62.58	0.56%	72,241,690
Mar 31, 2026	67.15	67.50	61.88	62.23	62.23	-9.93%	119,911,600
Mar 30, 2026	71.08	72.18	67.89	69.09	69.09	-4.57%	85,625,040
Mar 27, 2026	69.79	72.74	68.98	72.40	72.40	3.43%	91,546,060
Mar 26, 2026	70.84	72.94	69.02	70.00	70.00	-0.53%	74,333,840
Mar 25, 2026	71.11	71.28	68.61	70.37	70.37	0.39%	67,806,170
Mar 24, 2026	71.55	71.80	66.50	70.10	70.10	-1.45%	89,752,240
Mar 23, 2026	70.00	73.40	70.00	71.13	71.13	0.47%	114,558,000
Mar 20, 2026	68.99	73.18	68.20	70.80	70.80	5.58%	131,217,200
Mar 19, 2026	67.19	69.66	66.72	67.06	67.06	-0.67%	56,953,240
Mar 18, 2026	69.32	69.40	66.48	67.51	67.51	-1.62%	50,559,160
Mar 17, 2026	69.70	71.43	68.48	68.62	68.62	-1.90%	64,571,160
Mar 16, 2026	68.80	71.83	68.00	69.95	69.95	2.54%	83,441,010
Mar 13, 2026	68.69	70.36	67.96	68.22	68.22	-1.26%	71,045,780
Mar 12, 2026	68.57	69.18	67.31	69.09	69.09	1.65%	81,226,240
Mar 11, 2026	62.76	69.67	62.70	67.97	67.97	7.92%	125,431,300
Mar 10, 2026	62.71	63.85	62.50	62.98	62.98	1.12%	40,868,830
Mar 9, 2026	59.70	62.50	58.36	62.28	62.28	3.28%	59,208,670
Mar 6, 2026	60.03	60.75	59.59	60.30	60.30	-0.40%	27,731,800
Mar 5, 2026	61.60	61.94	60.18	60.54	60.54	-0.46%	34,225,030
Mar 4, 2026	60.60	61.98	60.08	60.82	60.82	-1.22%	37,158,060
Mar 3, 2026	62.46	64.32	61.52	61.57	61.57	0.26%	66,152,430
Mar 2, 2026	61.20	63.20	61.02	61.41	61.41	-1.48%	39,058,352
Feb 27, 2026	61.66	62.60	61.60	62.33	62.33	0.27%	31,064,599
Feb 26, 2026	66.01	66.10	62.02	62.16	62.16	-5.04%	75,092,750
Feb 25, 2026	64.50	66.50	64.20	65.46	65.46	1.52%	49,491,360
Feb 24, 2026	64.93	66.07	64.22	64.48	64.48	1.10%	35,303,410
Feb 13, 2026	65.00	65.00	63.73	63.78	63.78	-2.00%	31,403,630
Feb 12, 2026	63.79	65.38	63.66	65.08	65.08	2.02%	45,113,930
Feb 11, 2026	63.22	64.80	62.90	63.79	63.79	0.66%	30,898,070
Feb 10, 2026	63.96	64.80	63.22	63.37	63.37	-1.28%	26,399,060
Feb 9, 2026	63.78	64.63	63.30	64.19	64.19	1.04%	36,119,470
Feb 6, 2026	60.97	64.36	60.89	63.53	63.53	3.17%	51,191,470
Feb 5, 2026	63.21	63.40	61.01	61.58	61.58	-3.71%	41,872,600
Feb 4, 2026	62.69	64.17	62.09	63.95	63.95	1.30%	41,407,340
Feb 3, 2026	63.61	63.80	61.80	63.13	63.13	0.32%	40,503,608
Feb 2, 2026	65.31	66.07	62.82	62.93	62.93	-1.35%	58,855,835
Jan 30, 2026	60.71	64.10	59.58	63.79	63.79	5.07%	88,280,150
Jan 29, 2026	62.00	62.25	60.59	60.71	60.71	-2.46%	47,216,190