EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.41	50.44	50.41	50.44	50.44	0.02%	32,224
Jun 25, 2026	50.43	50.44	50.42	50.43	50.43	-	162,043
Jun 24, 2026	50.37	50.43	50.37	50.43	50.43	0.08%	101,898
Jun 23, 2026	50.39	50.39	50.35	50.39	50.39	0.08%	113,014
Jun 22, 2026	50.40	50.40	50.33	50.35	50.35	-0.08%	139,623
Jun 18, 2026	50.37	50.40	50.36	50.39	50.39	0.10%	49,002
Jun 17, 2026	50.40	50.40	50.32	50.34	50.34	-0.10%	88,723
Jun 16, 2026	50.39	50.39	50.36	50.39	50.39	0.08%	123,239
Jun 15, 2026	50.39	50.39	50.34	50.35	50.35	0.05%	96,097
Jun 12, 2026	50.36	50.36	50.30	50.33	50.33	0.05%	130,564
Jun 11, 2026	50.31	50.35	50.27	50.30	50.30	-0.01%	126,776
Jun 10, 2026	50.33	50.33	50.28	50.31	50.31	-0.07%	114,257
Jun 9, 2026	50.37	50.37	50.30	50.34	50.34	0.08%	128,293
Jun 8, 2026	50.36	50.36	50.29	50.30	50.30	-0.14%	186,177
Jun 5, 2026	50.35	50.37	50.31	50.37	50.37	0.04%	48,503
Jun 4, 2026	50.35	50.38	50.34	50.35	50.35	0.04%	45,699
Jun 3, 2026	50.31	50.34	50.30	50.33	50.33	0.06%	57,812
Jun 2, 2026	50.32	50.34	50.29	50.30	50.30	0.04%	116,803
Jun 1, 2026	50.27	50.30	50.24	50.28	50.28	0.04%	93,316
May 29, 2026	50.23	50.26	50.17	50.26	50.26	0.10%	114,253
May 28, 2026	50.33	50.34	50.29	50.34	50.21	0.04%	108,067
May 27, 2026	50.34	50.34	50.22	50.32	50.19	0.12%	135,040
May 26, 2026	50.26	50.30	50.23	50.26	50.13	0.13%	111,928
May 22, 2026	50.18	50.22	50.16	50.20	50.07	0.05%	87,002
May 21, 2026	50.11	50.18	50.11	50.17	50.04	0.04%	74,348
May 20, 2026	50.14	50.18	50.11	50.15	50.02	0.06%	116,612
May 19, 2026	50.13	50.14	50.07	50.12	49.99	-0.10%	95,107
May 18, 2026	50.16	50.18	50.14	50.17	50.04	0.02%	44,392
May 15, 2026	50.20	50.22	50.11	50.16	50.03	-0.14%	63,745
May 14, 2026	50.27	50.27	50.22	50.23	50.10	-	103,652
May 13, 2026	50.26	50.26	50.23	50.23	50.10	-0.02%	82,773
May 12, 2026	50.29	50.32	50.24	50.24	50.11	-0.10%	72,350
May 11, 2026	50.34	50.34	50.28	50.29	50.16	-0.04%	120,924
May 8, 2026	50.38	50.38	50.29	50.31	50.18	0.01%	154,353
May 7, 2026	50.29	50.32	50.27	50.31	50.18	0.03%	64,241
May 6, 2026	50.32	50.32	50.25	50.29	50.16	0.10%	145,523
May 5, 2026	50.27	50.27	50.22	50.24	50.11	-0.02%	109,434
May 4, 2026	50.26	50.27	50.23	50.25	50.12	-	101,003
May 1, 2026	50.26	50.26	50.23	50.25	50.12	0.04%	89,235
Apr 30, 2026	50.24	50.24	50.21	50.23	50.10	0.01%	55,017
Apr 29, 2026	50.39	50.39	50.30	50.36	50.10	-0.06%	92,353
Apr 28, 2026	50.38	50.43	50.36	50.39	50.13	-0.06%	103,365
Apr 27, 2026	50.44	50.44	50.40	50.42	50.16	-0.06%	49,180
Apr 24, 2026	50.42	50.45	50.39	50.45	50.19	0.10%	123,305
Apr 23, 2026	50.44	50.44	50.36	50.40	50.14	-	67,249
Apr 22, 2026	50.41	50.43	50.37	50.40	50.14	-0.04%	181,362
Apr 21, 2026	50.45	50.45	50.39	50.42	50.16	-	99,721
Apr 20, 2026	50.40	50.45	50.40	50.42	50.16	-0.04%	108,381
Apr 17, 2026	50.42	50.44	50.40	50.44	50.18	0.16%	118,544
Apr 16, 2026	50.36	50.37	50.33	50.36	50.10	0.02%	118,084
Apr 15, 2026	50.37	50.38	50.33	50.35	50.09	-0.02%	103,129
Apr 14, 2026	50.38	50.38	50.33	50.36	50.10	-0.08%	121,039
Apr 13, 2026	50.41	50.41	50.36	50.40	50.14	0.08%	77,569
Apr 10, 2026	50.36	50.41	50.34	50.36	50.10	0.08%	124,351
Apr 9, 2026	50.33	50.36	50.31	50.32	50.06	-0.06%	137,603
Apr 8, 2026	50.37	50.41	50.33	50.35	50.09	0.14%	98,296
Apr 7, 2026	50.28	50.28	50.22	50.28	50.02	0.04%	300,330
Apr 6, 2026	50.23	50.28	50.22	50.26	50.00	-0.02%	109,960
Apr 2, 2026	50.27	50.27	50.24	50.27	50.01	0.08%	69,971
Apr 1, 2026	50.28	50.28	50.18	50.23	49.97	0.08%	92,928
Mar 31, 2026	50.14	50.19	50.10	50.19	49.93	0.09%	92,749
Mar 30, 2026	50.31	50.31	50.24	50.27	49.88	0.10%	67,959
Mar 27, 2026	50.29	50.39	50.06	50.22	49.83	-0.01%	201,217
Mar 26, 2026	50.28	50.28	50.20	50.23	49.84	-0.09%	79,043
Mar 25, 2026	50.29	50.29	50.25	50.27	49.88	0.12%	78,764
Mar 24, 2026	50.39	50.39	50.21	50.21	49.82	-0.26%	163,203
Mar 23, 2026	50.40	50.41	50.33	50.34	49.95	-0.02%	195,625
Mar 20, 2026	50.45	50.46	50.34	50.35	49.96	-0.24%	101,534
Mar 19, 2026	50.52	50.53	50.46	50.47	50.08	-0.04%	89,401
Mar 18, 2026	50.51	50.55	50.49	50.49	50.10	-0.08%	59,216
Mar 17, 2026	50.50	50.56	50.50	50.53	50.14	0.02%	84,950
Mar 16, 2026	50.62	50.65	50.52	50.52	50.13	-0.06%	65,478
Mar 13, 2026	50.55	50.55	50.51	50.55	50.16	0.16%	45,340
Mar 12, 2026	50.59	50.59	50.46	50.47	50.08	-0.14%	84,796
Mar 11, 2026	50.60	50.60	50.54	50.54	50.15	-0.06%	119,268
Mar 10, 2026	50.61	50.61	50.57	50.57	50.18	-0.02%	90,369
Mar 9, 2026	50.55	50.64	50.55	50.58	50.19	-0.02%	132,888
Mar 6, 2026	50.60	50.81	50.57	50.59	50.20	0.04%	118,627
Mar 5, 2026	50.54	50.59	50.53	50.57	50.18	-0.04%	66,402
Mar 4, 2026	50.63	50.63	50.56	50.59	50.20	0.02%	77,411
Mar 3, 2026	50.66	50.66	50.52	50.58	50.19	-0.20%	144,387
Mar 2, 2026	50.73	50.73	50.68	50.68	50.29	-0.15%	98,805
Feb 27, 2026	50.78	50.78	50.74	50.76	50.36	-	69,782
Feb 26, 2026	50.86	50.87	50.84	50.87	50.36	0.06%	69,902
Feb 25, 2026	50.84	50.86	50.83	50.84	50.33	0.02%	44,543
Feb 24, 2026	50.81	50.86	50.81	50.83	50.32	0.04%	45,938
Feb 23, 2026	50.88	50.88	50.80	50.81	50.30	-0.02%	55,544
Feb 20, 2026	50.82	50.83	50.79	50.82	50.31	0.08%	72,513
Feb 19, 2026	50.86	50.86	50.78	50.78	50.27	-0.02%	40,622
Feb 18, 2026	50.77	50.80	50.77	50.79	50.28	-	110,531
Feb 17, 2026	50.80	50.82	50.78	50.79	50.28	-0.06%	57,274
Feb 13, 2026	50.80	50.83	50.78	50.82	50.31	0.12%	102,924
Feb 12, 2026	50.75	50.78	50.72	50.76	50.25	0.08%	78,010
Feb 11, 2026	50.72	50.72	50.67	50.72	50.21	-	101,342
Feb 10, 2026	50.70	50.72	50.69	50.72	50.21	0.08%	62,817
Feb 9, 2026	50.67	50.69	50.67	50.68	50.17	0.04%	54,162
Feb 6, 2026	50.64	50.67	50.63	50.66	50.15	0.04%	69,295
Feb 5, 2026	50.68	50.68	50.64	50.64	50.13	-	47,301
Feb 4, 2026	50.64	50.64	50.59	50.64	50.13	0.10%	83,004
Feb 3, 2026	50.61	50.65	50.56	50.59	50.09	0.03%	213,332