EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	56.28	57.88	56.00	56.44	56.44	1.00%	46,209,260
Aug 13, 2026	56.25	56.95	55.78	55.88	55.88	-1.15%	38,285,441
Aug 12, 2026	55.80	57.33	55.70	56.53	56.53	0.86%	42,108,453
Aug 11, 2026	55.40	56.97	55.02	56.05	56.05	1.50%	54,251,208
Aug 10, 2026	54.92	55.75	54.31	55.22	55.22	0.51%	39,855,827
Aug 7, 2026	53.97	55.18	53.11	54.94	54.94	1.50%	45,097,201
Aug 6, 2026	55.49	55.89	53.65	54.13	54.13	-3.01%	50,487,443
Aug 5, 2026	54.94	56.00	54.81	55.81	55.81	1.58%	45,904,241
Aug 4, 2026	54.68	55.23	54.25	54.94	54.94	0.79%	34,783,180
Aug 3, 2026	54.00	54.90	53.28	54.51	54.51	0.46%	31,291,380
Jul 31, 2026	54.22	55.15	53.80	54.26	54.26	0.07%	41,372,090
Jul 30, 2026	52.50	54.88	52.50	54.22	54.22	1.88%	53,616,465
Jul 29, 2026	54.14	54.33	51.60	53.22	53.22	-1.59%	56,529,260
Jul 28, 2026	54.08	55.38	53.90	54.08	54.08	-1.87%	33,146,287
Jul 27, 2026	55.00	56.13	54.45	55.11	55.11	2.13%	49,700,700
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