EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.60	50.81	50.57	50.59	50.59	0.04%	118,627
Mar 5, 2026	50.54	50.59	50.53	50.57	50.57	-0.04%	66,402
Mar 4, 2026	50.63	50.63	50.56	50.59	50.59	0.02%	77,411
Mar 3, 2026	50.66	50.66	50.52	50.58	50.58	-0.20%	144,387
Mar 2, 2026	50.73	50.73	50.68	50.68	50.68	-0.15%	98,805
Feb 27, 2026	50.78	50.78	50.74	50.76	50.76	-0.23%	69,782
Feb 26, 2026	50.86	50.87	50.84	50.87	50.75	0.06%	69,902
Feb 25, 2026	50.84	50.86	50.83	50.84	50.72	0.02%	44,543
Feb 24, 2026	50.81	50.86	50.81	50.83	50.71	0.04%	45,938
Feb 23, 2026	50.88	50.88	50.80	50.81	50.69	-0.02%	55,544
Feb 20, 2026	50.82	50.83	50.79	50.82	50.70	0.08%	72,513
Feb 19, 2026	50.86	50.86	50.78	50.78	50.67	-0.02%	40,622
Feb 18, 2026	50.77	50.80	50.77	50.79	50.68	-	110,531
Feb 17, 2026	50.80	50.82	50.78	50.79	50.68	-0.06%	57,274
Feb 13, 2026	50.80	50.83	50.78	50.82	50.70	0.12%	102,924
Feb 12, 2026	50.75	50.78	50.72	50.76	50.65	0.08%	78,010
Feb 11, 2026	50.72	50.72	50.67	50.72	50.61	-	101,342
Feb 10, 2026	50.70	50.72	50.69	50.72	50.61	0.08%	62,817
Feb 9, 2026	50.67	50.69	50.67	50.68	50.57	0.04%	54,162
Feb 6, 2026	50.64	50.67	50.63	50.66	50.55	0.04%	69,295
Feb 5, 2026	50.68	50.68	50.64	50.64	50.53	-	47,301
Feb 4, 2026	50.64	50.64	50.59	50.64	50.53	0.10%	83,004
Feb 3, 2026	50.61	50.65	50.56	50.59	50.48	0.03%	213,332
Feb 2, 2026	50.55	50.59	50.55	50.58	50.46	0.01%	39,752
Jan 30, 2026	50.56	50.59	50.55	50.57	50.46	-0.22%	49,359
Jan 29, 2026	50.68	50.70	50.66	50.68	50.45	0.10%	97,454
Jan 28, 2026	50.70	50.70	50.62	50.63	50.40	-0.02%	147,015
Jan 27, 2026	50.60	50.67	50.60	50.64	50.41	0.04%	75,879
Jan 26, 2026	50.63	50.65	50.60	50.62	50.39	0.06%	85,326
Jan 23, 2026	50.61	50.62	50.58	50.59	50.36	-0.02%	106,072
Jan 22, 2026	50.57	50.60	50.57	50.60	50.37	-0.02%	77,799
Jan 21, 2026	50.58	50.61	50.54	50.61	50.38	0.07%	93,792
Jan 20, 2026	50.59	50.62	50.55	50.58	50.35	-0.07%	89,699
Jan 16, 2026	50.61	50.65	50.56	50.61	50.38	0.03%	154,230
Jan 15, 2026	50.57	50.61	50.49	50.60	50.37	0.01%	87,419
Jan 14, 2026	50.58	50.63	50.57	50.59	50.36	0.05%	82,592
Jan 13, 2026	50.57	50.57	50.54	50.57	50.34	0.06%	124,187
Jan 12, 2026	50.54	50.56	50.52	50.53	50.31	-0.03%	72,998
Jan 9, 2026	50.54	50.56	50.53	50.55	50.32	0.04%	105,060
Jan 8, 2026	50.56	50.56	50.51	50.53	50.30	0.03%	128,241
Jan 7, 2026	50.46	50.53	50.46	50.52	50.29	0.11%	93,041
Jan 6, 2026	50.45	50.47	50.43	50.46	50.23	0.07%	138,461
Jan 5, 2026	50.44	50.44	50.41	50.43	50.20	0.08%	130,845
Jan 2, 2026	50.39	50.43	50.37	50.39	50.16	0.03%	116,607
Dec 31, 2025	50.35	50.41	50.34	50.37	50.14	0.06%	79,809
Dec 30, 2025	50.40	50.40	50.32	50.34	50.11	-0.03%	66,191
Dec 29, 2025	50.35	50.36	50.31	50.36	50.13	0.08%	107,576
Dec 26, 2025	50.35	50.35	50.30	50.32	50.09	-0.01%	52,471
Dec 24, 2025	50.29	50.34	50.29	50.32	50.09	0.04%	31,498
Dec 23, 2025	50.32	50.33	50.28	50.30	50.07	-0.32%	363,848
Dec 22, 2025	50.47	50.47	50.43	50.46	50.10	-	91,730
Dec 19, 2025	50.40	50.47	50.40	50.46	50.10	0.11%	117,170
Dec 18, 2025	50.41	50.43	50.40	50.41	50.05	-0.01%	72,477
Dec 17, 2025	50.40	50.43	50.40	50.41	50.05	-	110,396
Dec 16, 2025	50.40	50.42	50.37	50.41	50.05	0.04%	64,392
Dec 15, 2025	50.39	50.40	50.37	50.39	50.03	0.06%	94,111
Dec 12, 2025	50.36	50.38	50.34	50.36	50.00	-0.01%	62,868
Dec 11, 2025	50.36	50.41	50.35	50.37	50.01	0.03%	223,959
Dec 10, 2025	50.30	50.36	50.30	50.35	49.99	0.04%	51,235
Dec 9, 2025	50.37	50.37	50.30	50.33	49.97	0.10%	51,750
Dec 8, 2025	50.35	50.36	50.28	50.28	49.93	-0.14%	118,411
Dec 5, 2025	50.37	50.37	50.31	50.35	49.99	0.06%	51,885
Dec 4, 2025	50.41	50.41	50.31	50.32	49.96	-0.04%	56,390
Dec 3, 2025	50.31	50.35	50.31	50.34	49.98	0.07%	36,107
Dec 2, 2025	50.32	50.33	50.26	50.31	49.95	-	74,490
Dec 1, 2025	50.39	50.39	50.30	50.31	49.95	-0.03%	80,440
Nov 28, 2025	50.34	50.34	50.29	50.32	49.97	-0.26%	18,462
Nov 26, 2025	50.43	50.45	50.40	50.45	49.97	0.07%	77,568
Nov 25, 2025	50.42	50.43	50.38	50.42	49.94	0.07%	65,890
Nov 24, 2025	50.43	50.43	50.36	50.38	49.90	0.06%	63,406
Nov 21, 2025	50.44	50.44	50.35	50.35	49.87	-0.08%	177,161
Nov 20, 2025	50.35	50.42	50.35	50.39	49.91	0.03%	130,851
Nov 19, 2025	50.39	50.45	50.37	50.37	49.90	-	94,968
Nov 18, 2025	50.39	50.41	50.36	50.38	49.90	-0.01%	79,967
Nov 17, 2025	50.35	50.43	50.35	50.38	49.90	-0.04%	73,486
Nov 14, 2025	50.39	50.43	50.39	50.40	49.92	0.02%	82,422
Nov 13, 2025	50.41	50.43	50.37	50.39	49.91	0.02%	72,822
Nov 12, 2025	50.37	50.42	50.34	50.38	49.90	-0.20%	109,399
Nov 11, 2025	50.44	50.48	50.37	50.48	50.00	0.26%	54,716
Nov 10, 2025	50.33	50.37	50.31	50.35	49.87	-0.01%	79,516
Nov 7, 2025	50.41	50.41	50.32	50.36	49.88	0.01%	64,801
Nov 6, 2025	50.38	50.38	50.34	50.35	49.87	0.06%	52,783
Nov 5, 2025	50.27	50.35	50.27	50.32	49.84	-0.02%	66,640
Nov 4, 2025	50.31	50.37	50.31	50.33	49.85	0.04%	57,299
Nov 3, 2025	50.32	50.35	50.29	50.31	49.83	-0.02%	61,027
Oct 31, 2025	50.27	50.36	50.27	50.32	49.84	-0.24%	61,809
Oct 30, 2025	50.44	50.47	50.41	50.44	49.83	-0.08%	46,889
Oct 29, 2025	50.53	50.54	50.42	50.48	49.87	-	86,923
Oct 28, 2025	50.53	50.53	50.47	50.48	49.87	-0.02%	43,538
Oct 27, 2025	50.59	50.59	50.46	50.49	49.88	0.06%	68,992
Oct 24, 2025	50.46	50.49	50.46	50.46	49.85	0.02%	70,645
Oct 23, 2025	50.50	50.51	50.41	50.45	49.84	-0.22%	107,682
Oct 22, 2025	50.58	50.58	50.49	50.56	49.95	0.12%	69,115
Oct 21, 2025	50.54	50.54	50.50	50.50	49.89	-0.06%	35,086
Oct 20, 2025	50.55	50.57	50.46	50.53	49.92	0.03%	92,839
Oct 17, 2025	50.52	50.53	50.43	50.52	49.91	0.07%	144,263
Oct 16, 2025	50.44	50.51	50.44	50.48	49.87	-0.02%	68,196
Oct 15, 2025	50.43	50.49	50.43	50.49	49.88	-0.06%	59,143
Oct 14, 2025	50.58	50.58	50.46	50.52	49.91	-0.08%	119,277
Oct 13, 2025	50.50	50.56	50.47	50.56	49.95	0.14%	53,700