EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	63.80	63.83	61.20	62.24	62.24	-3.05%	66,672,409
Jan 27, 2026	65.28	65.68	62.33	64.20	64.20	-2.40%	61,317,139
Jan 26, 2026	68.03	68.50	65.75	65.78	65.78	-1.45%	60,623,180
Jan 23, 2026	64.80	66.88	64.68	66.75	66.75	2.93%	66,667,000
Jan 22, 2026	66.90	68.30	64.59	64.85	64.85	-2.98%	68,616,700
Jan 21, 2026	65.69	67.98	65.48	66.84	66.84	1.24%	48,396,996
Jan 20, 2026	68.25	68.50	65.38	66.02	66.02	-2.91%	57,955,180
Jan 19, 2026	68.80	69.36	67.70	68.00	68.00	-1.00%	44,753,200
Jan 16, 2026	68.26	69.80	68.21	68.69	68.69	1.16%	61,456,390
Jan 15, 2026	66.90	69.27	66.60	67.90	67.90	1.10%	54,993,870
Jan 14, 2026	66.66	69.07	66.39	67.16	67.16	0.80%	72,381,280
Jan 13, 2026	68.21	69.78	66.36	66.63	66.63	-2.32%	71,106,560
Jan 12, 2026	68.50	69.65	66.18	68.21	68.21	-1.49%	73,789,458
Jan 9, 2026	69.00	70.12	68.10	69.24	69.24	0.35%	42,953,522
Jan 8, 2026	69.00	70.19	68.24	69.00	69.00	-0.99%	43,077,796
Jan 7, 2026	70.02	71.54	68.78	69.69	69.69	0.13%	57,277,170
Jan 6, 2026	69.47	70.50	68.58	69.60	69.60	0.91%	49,033,910
Jan 5, 2026	65.79	69.37	65.79	68.97	68.97	4.88%	62,363,840
Dec 31, 2025	67.76	68.30	65.60	65.76	65.76	-2.87%	45,288,480
Dec 30, 2025	67.51	68.15	66.18	67.70	67.70	-1.34%	56,641,510
Dec 29, 2025	71.33	71.33	68.32	68.62	68.62	-4.43%	63,794,760
Dec 26, 2025	71.70	73.38	70.72	71.80	71.80	1.33%	63,668,610
Dec 25, 2025	70.28	71.10	69.50	70.86	70.86	-0.37%	34,883,040
Dec 24, 2025	70.47	71.42	69.72	71.12	71.12	0.42%	38,668,800
Dec 23, 2025	69.04	71.99	68.80	70.82	70.82	2.62%	54,800,520
Dec 22, 2025	68.67	69.64	68.40	69.01	69.01	0.66%	27,484,560
Dec 19, 2025	69.13	69.19	67.50	68.56	68.56	0.01%	27,480,810
Dec 18, 2025	69.06	70.15	68.48	68.55	68.55	-2.02%	24,583,760
Dec 17, 2025	68.35	70.25	67.99	69.96	69.96	3.29%	33,891,010
Dec 16, 2025	69.00	69.34	66.66	67.73	67.73	-1.85%	27,141,173
Dec 15, 2025	70.96	71.86	68.68	69.01	69.01	-2.80%	30,731,298
Dec 12, 2025	71.00	72.09	69.40	71.00	71.00	0.69%	33,387,510
Dec 11, 2025	71.30	73.50	70.50	70.51	70.51	-0.98%	38,754,300
Dec 10, 2025	72.39	72.40	69.85	71.21	71.21	-0.38%	30,079,950
Dec 9, 2025	72.00	73.00	70.94	71.48	71.48	-0.86%	32,112,210
Dec 8, 2025	69.14	72.88	69.00	72.10	72.10	4.30%	48,927,540
Dec 5, 2025	70.25	70.25	68.50	69.13	69.13	-0.56%	30,888,940
Dec 4, 2025	69.22	69.76	67.96	69.52	69.52	0.43%	28,582,700
Dec 3, 2025	70.65	71.40	68.88	69.22	69.22	-2.02%	31,146,800
Dec 2, 2025	71.80	71.82	70.11	70.65	70.65	-2.39%	32,469,660
Dec 1, 2025	71.79	73.37	71.32	72.38	72.38	1.36%	37,922,779
Nov 28, 2025	70.01	72.57	69.24	71.41	71.41	-0.39%	45,639,990
Nov 27, 2025	72.35	74.80	71.58	71.69	71.69	-0.94%	48,015,370
Nov 26, 2025	72.74	73.89	71.88	72.37	72.37	-0.18%	34,940,441
Nov 25, 2025	72.50	73.96	71.96	72.50	72.50	1.44%	34,937,006
Nov 24, 2025	72.27	72.98	70.16	71.47	71.47	-0.38%	42,801,350
Nov 21, 2025	74.10	75.00	71.74	71.74	71.74	-5.98%	54,240,090
Nov 20, 2025	79.05	79.58	76.00	76.30	76.30	-3.42%	49,469,390
Nov 19, 2025	78.20	80.65	78.00	79.00	79.00	0.51%	42,856,690
Nov 18, 2025	83.46	85.20	77.77	78.60	78.60	-5.81%	76,129,220
Nov 17, 2025	82.88	86.00	82.20	83.45	83.45	1.03%	52,428,990
Nov 14, 2025	85.90	86.88	82.51	82.60	82.60	-5.46%	69,129,490
Nov 13, 2025	80.50	89.89	80.40	87.37	87.37	9.19%	108,190,600
Nov 12, 2025	82.51	82.88	79.00	80.02	80.02	-4.75%	55,623,200
Nov 11, 2025	84.24	87.60	83.35	84.01	84.01	0.19%	56,879,240
Nov 10, 2025	88.40	89.90	82.77	83.85	83.85	-4.03%	80,364,150
Nov 7, 2025	85.00	88.80	83.20	87.37	87.37	2.60%	79,957,270
Nov 6, 2025	85.50	86.30	84.19	85.16	85.16	-0.57%	55,968,680
Nov 5, 2025	77.00	86.37	76.50	85.65	85.65	8.03%	90,266,620
Nov 4, 2025	82.60	83.78	78.68	79.28	79.28	-5.00%	63,060,970
Nov 3, 2025	82.04	85.50	80.50	83.45	83.45	0.32%	71,284,920
Oct 31, 2025	83.75	88.24	83.10	83.18	83.18	-0.74%	87,981,530
Oct 30, 2025	83.60	86.93	81.85	83.80	83.80	0.25%	105,576,400
Oct 29, 2025	77.03	83.99	77.03	83.59	83.59	7.82%	97,432,740
Oct 28, 2025	76.92	79.44	76.92	77.53	77.53	0.83%	67,526,660
Oct 27, 2025	80.00	80.61	75.00	76.89	76.89	-4.19%	117,168,900
Oct 24, 2025	78.56	80.30	77.50	80.25	80.25	2.24%	69,748,140
Oct 23, 2025	77.21	78.81	75.64	78.49	78.49	1.12%	46,681,520
Oct 22, 2025	77.63	79.20	76.00	77.62	77.62	-1.31%	41,613,960
Oct 21, 2025	77.36	79.18	76.31	78.65	78.65	2.82%	53,823,730
Oct 20, 2025	77.65	79.29	75.63	76.49	76.49	0.26%	55,596,740
Oct 17, 2025	82.58	83.00	76.28	76.29	76.29	-8.91%	72,655,230
Oct 16, 2025	80.28	84.87	79.36	83.75	83.75	3.10%	75,827,290
Oct 15, 2025	79.00	81.49	76.75	81.23	81.23	2.76%	57,065,710
Oct 14, 2025	83.45	85.64	77.58	79.05	79.05	-5.18%	83,184,950
Oct 13, 2025	76.20	83.98	76.00	83.37	83.37	3.72%	81,810,980
Oct 10, 2025	88.10	88.29	79.89	80.38	80.38	-10.96%	100,875,200
Oct 9, 2025	91.14	94.44	88.10	90.27	90.27	-0.80%	90,705,320
Sep 30, 2025	83.00	91.98	82.60	91.00	91.00	8.75%	108,835,700