EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	68.90	69.03	65.28	65.30	65.30	-4.67%	77,241,030
May 13, 2026	68.00	68.83	67.33	68.50	68.27	0.60%	60,997,560
May 12, 2026	70.12	70.15	67.38	68.09	67.86	-2.81%	82,854,040
May 11, 2026	69.80	71.20	68.56	70.06	69.82	0.23%	99,858,670
May 8, 2026	71.40	73.99	69.88	69.90	69.66	-2.66%	110,735,900
May 7, 2026	75.55	75.98	71.00	71.81	71.56	-4.94%	140,009,500
May 6, 2026	73.05	76.18	73.00	75.54	75.28	4.06%	107,985,400
Apr 30, 2026	73.50	74.37	72.21	72.59	72.34	-2.04%	74,690,700
Apr 29, 2026	70.20	74.38	69.74	74.10	73.85	5.21%	94,714,340
Apr 28, 2026	71.06	71.11	69.50	70.43	70.19	-1.40%	56,077,430
Apr 27, 2026	73.23	73.50	71.25	71.43	71.19	-1.90%	68,196,270
Apr 24, 2026	71.90	73.72	70.78	72.81	72.56	1.31%	78,384,720
Apr 23, 2026	71.99	72.90	70.65	71.87	71.62	0.13%	72,522,630
Apr 22, 2026	71.89	74.50	71.15	71.78	71.53	-0.28%	80,336,530
Apr 21, 2026	69.32	72.78	67.92	71.98	71.73	4.38%	106,614,200
Apr 20, 2026	69.81	69.85	68.50	68.96	68.72	-1.27%	60,616,280
Apr 17, 2026	70.48	71.46	69.35	69.85	69.61	-1.59%	64,930,910
Apr 16, 2026	71.00	72.97	70.59	70.98	70.74	0.94%	76,781,760
Apr 15, 2026	72.50	72.85	69.88	70.32	70.08	-2.74%	70,180,370
Apr 14, 2026	70.11	72.50	68.90	72.30	72.05	3.26%	83,147,430
Apr 13, 2026	68.88	71.85	68.74	70.02	69.78	1.36%	85,500,440
Apr 10, 2026	66.00	70.75	65.65	69.08	68.84	6.10%	106,991,100
Apr 9, 2026	65.98	66.95	64.01	65.11	64.89	1.34%	63,466,120
Apr 8, 2026	62.45	64.43	62.39	64.25	64.03	5.88%	72,745,060
Apr 7, 2026	60.03	61.28	59.55	60.68	60.47	1.13%	34,846,310
Apr 3, 2026	62.90	62.95	59.95	60.00	59.80	-4.69%	52,729,060
Apr 2, 2026	61.58	64.36	61.54	62.95	62.74	0.59%	64,052,110
Apr 1, 2026	63.37	63.50	60.50	62.58	62.37	0.56%	72,241,690
Mar 31, 2026	67.15	67.50	61.88	62.23	62.02	-9.93%	119,911,600
Mar 30, 2026	71.08	72.18	67.89	69.09	68.85	-4.57%	85,625,040
Mar 27, 2026	69.79	72.74	68.98	72.40	72.15	3.43%	91,546,060
Mar 26, 2026	70.84	72.94	69.02	70.00	69.76	-0.53%	74,333,840
Mar 25, 2026	71.11	71.28	68.61	70.37	70.13	0.39%	67,806,170
Mar 24, 2026	71.55	71.80	66.50	70.10	69.86	-1.45%	89,752,240
Mar 23, 2026	70.00	73.40	70.00	71.13	70.89	0.47%	114,558,000
Mar 20, 2026	68.99	73.18	68.20	70.80	70.56	5.58%	131,217,200
Mar 19, 2026	67.19	69.66	66.72	67.06	66.83	-0.67%	56,953,240
Mar 18, 2026	69.32	69.40	66.48	67.51	67.28	-1.62%	50,559,160
Mar 17, 2026	69.70	71.43	68.48	68.62	68.39	-1.90%	64,571,160
Mar 16, 2026	68.80	71.83	68.00	69.95	69.71	2.54%	83,441,010
Mar 13, 2026	68.69	70.36	67.96	68.22	67.99	-1.26%	71,045,780
Mar 12, 2026	68.57	69.18	67.31	69.09	68.85	1.65%	81,226,240
Mar 11, 2026	62.76	69.67	62.70	67.97	67.74	7.92%	125,431,300
Mar 10, 2026	62.71	63.85	62.50	62.98	62.77	1.12%	40,868,830
Mar 9, 2026	59.70	62.50	58.36	62.28	62.07	3.28%	59,208,670
Mar 6, 2026	60.03	60.75	59.59	60.30	60.09	-0.40%	27,731,800
Mar 5, 2026	61.60	61.94	60.18	60.54	60.33	-0.46%	34,225,030
Mar 4, 2026	60.60	61.98	60.08	60.82	60.61	-1.22%	37,158,060
Mar 3, 2026	62.46	64.32	61.52	61.57	61.36	0.26%	66,152,430
Mar 2, 2026	61.20	63.20	61.02	61.41	61.20	-1.48%	39,057,950