EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	45.55	50.29	45.55	49.91	49.91	2.02%	42,335,525
Nov 3, 2026	47.65	49.65	47.50	48.92	48.92	1.77%	43,216,253
Nov 2, 2026	47.03	48.86	46.70	48.07	48.07	2.71%	39,568,575
Oct 30, 2026	45.55	48.00	45.41	46.80	46.80	1.96%	40,260,601
Oct 29, 2026	46.03	46.75	45.47	45.90	45.90	-1.16%	27,240,349
Oct 28, 2026	46.70	46.98	46.16	46.44	46.44	-0.30%	30,236,380
Oct 27, 2026	47.21	47.77	46.58	46.58	46.58	-1.33%	41,071,289
Oct 26, 2026	45.50	47.80	45.50	47.21	47.21	6.50%	74,064,630
Oct 23, 2026	41.47	44.48	41.37	44.33	44.33	6.08%	52,852,933
Oct 22, 2026	41.51	42.56	41.21	41.79	41.79	0.17%	36,201,831
Oct 21, 2026	43.79	43.94	41.54	41.72	41.72	-5.27%	50,803,190
Oct 20, 2026	44.77	45.14	43.65	44.04	44.04	-2.22%	37,737,089
Oct 19, 2026	46.50	47.02	45.02	45.04	45.04	-4.25%	31,054,634
Oct 16, 2026	48.51	48.92	46.38	47.04	47.04	-	26,791,684
Oct 15, 2026	45.80	47.30	45.55	47.04	47.04	-0.53%	28,941,551
Oct 14, 2026	48.37	48.97	47.20	47.29	47.29	-2.23%	20,687,140
Oct 13, 2026	49.81	50.00	47.15	48.37	48.37	-3.99%	39,623,802
Oct 12, 2026	51.00	52.19	50.24	50.38	50.38	-1.83%	33,206,851
Oct 9, 2026	50.10	51.98	49.90	51.32	51.32	1.66%	51,550,330
Oct 8, 2026	49.55	51.40	49.40	50.48	50.48	1.35%	42,236,685
Sep 30, 2026	48.39	49.99	48.20	49.81	49.81	2.51%	30,760,279
Sep 29, 2026	47.88	48.83	47.71	48.59	48.59	2.12%	30,155,153
Sep 28, 2026	48.70	48.80	47.31	47.58	47.58	-2.72%	24,173,447
Sep 24, 2026	49.61	49.98	48.82	48.91	48.91	-2.24%	17,918,164
Sep 23, 2026	50.32	50.58	49.80	50.03	50.03	-1.03%	18,891,959
Sep 22, 2026	50.01	51.39	49.98	50.55	50.55	1.16%	37,910,698
Sep 21, 2026	51.21	51.31	49.88	49.97	49.97	-3.08%	50,783,479
Sep 18, 2026	51.28	52.06	50.18	51.56	51.56	6.90%	71,602,618
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