EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	71.90	72.45	69.74	71.99	-	2.21%	30,393,789
Apr 28, 2026	71.06	71.11	69.50	70.43	70.43	-1.40%	56,077,430
Apr 27, 2026	73.23	73.50	71.25	71.43	71.43	-1.90%	68,196,270
Apr 24, 2026	71.90	73.72	70.78	72.81	72.81	1.31%	78,384,720
Apr 23, 2026	71.99	72.90	70.65	71.87	71.87	0.13%	72,522,630
Apr 22, 2026	71.89	74.50	71.15	71.78	71.78	-0.28%	80,336,530
Apr 21, 2026	69.32	72.78	67.92	71.98	71.98	4.38%	106,614,200
Apr 20, 2026	69.81	69.85	68.50	68.96	68.96	-1.27%	60,616,280
Apr 17, 2026	70.48	71.46	69.35	69.85	69.85	-1.59%	64,930,910
Apr 16, 2026	71.00	72.97	70.59	70.98	70.98	0.94%	76,781,760
Apr 15, 2026	72.50	72.85	69.88	70.32	70.32	-2.74%	70,180,370
Apr 14, 2026	70.11	72.50	68.90	72.30	72.30	3.26%	83,147,430
Apr 13, 2026	68.88	71.85	68.74	70.02	70.02	1.36%	85,500,440
Apr 10, 2026	66.00	70.75	65.65	69.08	69.08	6.10%	106,991,100
Apr 9, 2026	65.98	66.95	64.01	65.11	65.11	1.34%	63,466,120
Apr 8, 2026	62.45	64.43	62.39	64.25	64.25	5.88%	72,745,060
Apr 7, 2026	60.03	61.28	59.55	60.68	60.68	1.13%	34,846,310
Apr 3, 2026	62.90	62.95	59.95	60.00	60.00	-4.69%	52,729,060
Apr 2, 2026	61.58	64.36	61.54	62.95	62.95	0.59%	64,052,110
Apr 1, 2026	63.37	63.50	60.50	62.58	62.58	0.56%	72,241,690
Mar 31, 2026	67.15	67.50	61.88	62.23	62.23	-9.93%	119,911,600
Mar 30, 2026	71.08	72.18	67.89	69.09	69.09	-4.57%	85,625,040
Mar 27, 2026	69.79	72.74	68.98	72.40	72.40	3.43%	91,546,060
Mar 26, 2026	70.84	72.94	69.02	70.00	70.00	-0.53%	74,333,840
Mar 25, 2026	71.11	71.28	68.61	70.37	70.37	0.39%	67,806,170
Mar 24, 2026	71.55	71.80	66.50	70.10	70.10	-1.45%	89,752,240
Mar 23, 2026	70.00	73.40	70.00	71.13	71.13	0.47%	114,558,000
Mar 20, 2026	68.99	73.18	68.20	70.80	70.80	5.58%	131,217,200
Mar 19, 2026	67.19	69.66	66.72	67.06	67.06	-0.67%	56,953,240
Mar 18, 2026	69.32	69.40	66.48	67.51	67.51	-1.62%	50,559,160
Mar 17, 2026	69.70	71.43	68.48	68.62	68.62	-1.90%	64,571,160
Mar 16, 2026	68.80	71.83	68.00	69.95	69.95	2.54%	83,441,010
Mar 13, 2026	68.69	70.36	67.96	68.22	68.22	-1.26%	71,045,780
Mar 12, 2026	68.57	69.18	67.31	69.09	69.09	1.65%	81,226,240
Mar 11, 2026	62.76	69.67	62.70	67.97	67.97	7.92%	125,431,300
Mar 10, 2026	62.71	63.85	62.50	62.98	62.98	1.12%	40,868,830
Mar 9, 2026	59.70	62.50	58.36	62.28	62.28	3.28%	59,208,670
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