EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	54.00	55.59	53.90	53.96	53.96	-2.44%	44,474,517
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%	76,745,150
Jul 20, 2026	50.80	52.43	49.40	50.95	50.95	-1.39%	56,461,320
Jul 17, 2026	51.59	52.60	50.80	51.67	51.67	0.12%	55,834,780
Jul 16, 2026	52.00	52.85	50.81	51.61	51.61	-1.28%	34,303,194
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%	46,593,259
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%	54,540,380
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%	49,824,400
Jul 3, 2026	62.00	62.28	61.02	61.16	61.16	-0.18%	44,614,388
Jul 2, 2026	62.35	63.78	61.21	61.27	61.27	-3.13%	58,898,705
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%	60,972,690
Jun 29, 2026	62.00	65.58	60.52	64.60	64.60	3.84%	90,351,479
Jun 26, 2026	67.00	67.53	62.10	62.21	62.21	-6.89%	92,641,125
Jun 25, 2026	66.58	67.37	65.69	66.81	66.81	-0.95%	76,539,770
Jun 24, 2026	67.00	68.46	65.80	67.45	67.45	0.25%	81,865,770
Jun 23, 2026	69.99	69.99	67.07	67.28	67.28	-4.20%	96,954,326
Jun 22, 2026	66.00	70.44	64.67	70.23	70.23	5.36%	149,596,630
Jun 18, 2026	66.63	68.80	65.64	66.66	66.66	-1.30%	107,657,100
Jun 17, 2026	66.50	67.78	65.85	67.54	67.54	0.99%	136,264,000
Jun 16, 2026	66.66	67.50	63.87	66.88	66.88	13.80%	166,540,800
Jun 15, 2026	58.45	58.87	57.52	58.77	58.77	1.91%	50,082,790
Jun 12, 2026	55.51	58.63	55.30	57.67	57.67	4.66%	74,161,600
Jun 11, 2026	55.36	56.31	54.10	55.10	55.10	-0.47%	45,926,440
Jun 10, 2026	56.48	57.14	54.80	55.36	55.36	-2.64%	37,835,730
Jun 9, 2026	55.80	57.12	55.13	56.86	56.86	4.66%	55,975,050
Jun 8, 2026	56.25	56.98	53.92	54.33	54.33	-6.70%	67,592,650
Jun 5, 2026	59.42	60.19	58.00	58.23	58.23	-2.40%	59,881,120
Jun 4, 2026	62.00	62.00	59.51	59.66	59.66	-5.27%	79,529,670
Jun 3, 2026	64.83	64.83	62.73	62.98	62.98	-3.82%	71,493,940
Jun 2, 2026	64.80	65.80	63.40	65.48	65.48	0.75%	63,400,550
Jun 1, 2026	64.50	66.91	64.46	64.99	64.99	2.06%	69,722,830
May 29, 2026	65.80	66.06	63.38	63.68	63.68	-3.28%	64,233,960
May 28, 2026	65.00	66.09	63.09	65.84	65.84	1.71%	70,199,430
May 27, 2026	63.80	66.45	63.80	64.73	64.73	2.16%	86,766,470
May 26, 2026	63.08	64.44	62.62	63.36	63.36	0.24%	48,575,090
May 25, 2026	64.38	64.66	62.50	63.21	63.21	-1.82%	55,703,180
May 22, 2026	64.60	64.84	63.50	64.38	64.38	0.67%	45,190,937
May 21, 2026	66.56	67.27	63.88	63.95	63.95	-3.92%	74,194,490
May 20, 2026	65.00	67.56	64.60	66.56	66.56	1.62%	79,922,970
May 19, 2026	64.90	65.76	63.82	65.50	65.50	0.57%	53,886,400
May 18, 2026	64.74	65.88	63.70	65.13	65.13	-0.99%	57,028,020
May 15, 2026	65.30	67.73	64.51	65.78	65.78	0.74%	75,518,140