EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.38	50.43	50.36	50.39	50.39	-0.06%	103,365
Apr 27, 2026	50.44	50.44	50.40	50.42	50.42	-0.06%	49,180
Apr 24, 2026	50.42	50.45	50.39	50.45	50.45	0.10%	123,305
Apr 23, 2026	50.44	50.44	50.36	50.40	50.40	-	67,249
Apr 22, 2026	50.41	50.43	50.37	50.40	50.40	-0.04%	181,362
Apr 21, 2026	50.45	50.45	50.39	50.42	50.42	-	99,721
Apr 20, 2026	50.40	50.45	50.40	50.42	50.42	-0.04%	108,381
Apr 17, 2026	50.42	50.44	50.40	50.44	50.44	0.16%	118,544
Apr 16, 2026	50.36	50.37	50.33	50.36	50.36	0.02%	118,084
Apr 15, 2026	50.37	50.38	50.33	50.35	50.35	-0.02%	103,129
Apr 14, 2026	50.38	50.38	50.33	50.36	50.36	-0.08%	121,039
Apr 13, 2026	50.41	50.41	50.36	50.40	50.40	0.08%	77,569
Apr 10, 2026	50.36	50.41	50.34	50.36	50.36	0.08%	124,351
Apr 9, 2026	50.33	50.36	50.31	50.32	50.32	-0.06%	137,603
Apr 8, 2026	50.37	50.41	50.33	50.35	50.35	0.14%	98,296
Apr 7, 2026	50.28	50.28	50.22	50.28	50.28	0.04%	300,330
Apr 6, 2026	50.23	50.28	50.22	50.26	50.26	-0.02%	109,960
Apr 2, 2026	50.27	50.27	50.24	50.27	50.27	0.08%	69,971
Apr 1, 2026	50.28	50.28	50.18	50.23	50.23	0.08%	92,928
Mar 31, 2026	50.14	50.19	50.10	50.19	50.19	-0.16%	92,749
Mar 30, 2026	50.31	50.31	50.24	50.27	50.14	0.10%	67,959
Mar 27, 2026	50.29	50.39	50.06	50.22	50.09	-0.01%	201,217
Mar 26, 2026	50.28	50.28	50.20	50.23	50.10	-0.09%	79,043
Mar 25, 2026	50.29	50.29	50.25	50.27	50.14	0.12%	78,764
Mar 24, 2026	50.39	50.39	50.21	50.21	50.08	-0.26%	163,203
Mar 23, 2026	50.40	50.41	50.33	50.34	50.21	-0.02%	195,625
Mar 20, 2026	50.45	50.46	50.34	50.35	50.22	-0.24%	101,534
Mar 19, 2026	50.52	50.53	50.46	50.47	50.34	-0.04%	89,401
Mar 18, 2026	50.51	50.55	50.49	50.49	50.36	-0.08%	59,216
Mar 17, 2026	50.50	50.56	50.50	50.53	50.40	0.02%	84,950
Mar 16, 2026	50.62	50.65	50.52	50.52	50.39	-0.06%	65,478
Mar 13, 2026	50.55	50.55	50.51	50.55	50.42	0.16%	45,340
Mar 12, 2026	50.59	50.59	50.46	50.47	50.34	-0.14%	84,796
Mar 11, 2026	50.60	50.60	50.54	50.54	50.41	-0.06%	119,268
Mar 10, 2026	50.61	50.61	50.57	50.57	50.44	-0.02%	90,369
Mar 9, 2026	50.55	50.64	50.55	50.58	50.45	-0.02%	132,888
Mar 6, 2026	50.60	50.81	50.57	50.59	50.46	0.04%	118,627
Mar 5, 2026	50.54	50.59	50.53	50.57	50.44	-0.04%	66,402
Mar 4, 2026	50.63	50.63	50.56	50.59	50.46	0.02%	77,411
Mar 3, 2026	50.66	50.66	50.52	50.58	50.45	-0.20%	144,387
Mar 2, 2026	50.73	50.73	50.68	50.68	50.55	-0.15%	98,805
Feb 27, 2026	50.78	50.78	50.74	50.76	50.63	-0.23%	69,782
Feb 26, 2026	50.86	50.87	50.84	50.87	50.63	0.06%	69,902
Feb 25, 2026	50.84	50.86	50.83	50.84	50.60	0.02%	44,543
Feb 24, 2026	50.81	50.86	50.81	50.83	50.59	0.04%	45,938
Feb 23, 2026	50.88	50.88	50.80	50.81	50.57	-0.02%	55,544
Feb 20, 2026	50.82	50.83	50.79	50.82	50.58	0.08%	72,513
Feb 19, 2026	50.86	50.86	50.78	50.78	50.54	-0.02%	40,622
Feb 18, 2026	50.77	50.80	50.77	50.79	50.55	-	110,531
Feb 17, 2026	50.80	50.82	50.78	50.79	50.55	-0.06%	57,274
Feb 13, 2026	50.80	50.83	50.78	50.82	50.58	0.12%	102,924
Feb 12, 2026	50.75	50.78	50.72	50.76	50.52	0.08%	78,010
Feb 11, 2026	50.72	50.72	50.67	50.72	50.48	-	101,342
Feb 10, 2026	50.70	50.72	50.69	50.72	50.48	0.08%	62,817
Feb 9, 2026	50.67	50.69	50.67	50.68	50.44	0.04%	54,162
Feb 6, 2026	50.64	50.67	50.63	50.66	50.42	0.04%	69,295
Feb 5, 2026	50.68	50.68	50.64	50.64	50.40	-	47,301
Feb 4, 2026	50.64	50.64	50.59	50.64	50.40	0.10%	83,004
Feb 3, 2026	50.61	50.65	50.56	50.59	50.35	0.03%	213,332
Feb 2, 2026	50.55	50.59	50.55	50.58	50.33	0.01%	39,752
Jan 30, 2026	50.56	50.59	50.55	50.57	50.33	-0.22%	49,359
Jan 29, 2026	50.68	50.70	50.66	50.68	50.33	0.10%	97,454
Jan 28, 2026	50.70	50.70	50.62	50.63	50.28	-0.02%	147,015
Jan 27, 2026	50.60	50.67	50.60	50.64	50.29	0.04%	75,879
Jan 26, 2026	50.63	50.65	50.60	50.62	50.27	0.06%	85,326
Jan 23, 2026	50.61	50.62	50.58	50.59	50.24	-0.02%	106,072
Jan 22, 2026	50.57	50.60	50.57	50.60	50.25	-0.02%	77,799
Jan 21, 2026	50.58	50.61	50.54	50.61	50.26	0.07%	93,792
Jan 20, 2026	50.59	50.62	50.55	50.58	50.22	-0.07%	89,699
Jan 16, 2026	50.61	50.65	50.56	50.61	50.26	0.03%	154,230
Jan 15, 2026	50.57	50.61	50.49	50.60	50.24	0.01%	87,419
Jan 14, 2026	50.58	50.63	50.57	50.59	50.24	0.05%	82,592
Jan 13, 2026	50.57	50.57	50.54	50.57	50.21	0.06%	124,187
Jan 12, 2026	50.54	50.56	50.52	50.53	50.18	-0.03%	72,998
Jan 9, 2026	50.54	50.56	50.53	50.55	50.20	0.04%	105,060
Jan 8, 2026	50.56	50.56	50.51	50.53	50.18	0.03%	128,241
Jan 7, 2026	50.46	50.53	50.46	50.52	50.16	0.11%	93,041
Jan 6, 2026	50.45	50.47	50.43	50.46	50.11	0.07%	138,461
Jan 5, 2026	50.44	50.44	50.41	50.43	50.07	0.08%	130,845
Jan 2, 2026	50.39	50.43	50.37	50.39	50.03	0.03%	116,607
Dec 31, 2025	50.35	50.41	50.34	50.37	50.02	0.06%	79,809
Dec 30, 2025	50.40	50.40	50.32	50.34	49.99	-0.03%	66,191
Dec 29, 2025	50.35	50.36	50.31	50.36	50.00	0.08%	107,576
Dec 26, 2025	50.35	50.35	50.30	50.32	49.96	-0.01%	52,471
Dec 24, 2025	50.29	50.34	50.29	50.32	49.97	0.04%	31,498
Dec 23, 2025	50.32	50.33	50.28	50.30	49.95	-0.32%	363,848
Dec 22, 2025	50.47	50.47	50.43	50.46	49.98	-	91,730
Dec 19, 2025	50.40	50.47	50.40	50.46	49.98	0.11%	117,170
Dec 18, 2025	50.41	50.43	50.40	50.41	49.92	-0.01%	72,477
Dec 17, 2025	50.40	50.43	50.40	50.41	49.93	-	110,396
Dec 16, 2025	50.40	50.42	50.37	50.41	49.93	0.04%	64,392
Dec 15, 2025	50.39	50.40	50.37	50.39	49.91	0.06%	94,111
Dec 12, 2025	50.36	50.38	50.34	50.36	49.88	-0.01%	62,868
Dec 11, 2025	50.36	50.41	50.35	50.37	49.88	0.03%	223,959
Dec 10, 2025	50.30	50.36	50.30	50.35	49.87	0.04%	51,235
Dec 9, 2025	50.37	50.37	50.30	50.33	49.85	0.10%	51,750
Dec 8, 2025	50.35	50.36	50.28	50.28	49.80	-0.14%	118,411
Dec 5, 2025	50.37	50.37	50.31	50.35	49.87	0.06%	51,885
Dec 4, 2025	50.41	50.41	50.31	50.32	49.84	-0.04%	56,390
Dec 3, 2025	50.31	50.35	50.31	50.34	49.86	0.07%	36,107