Skip to main content
Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
0.786
-0.052 (-6.16%)
Mar 5, 2026, 4:00 PM EST - Market closed

Evogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.830.840.730.790.79-6.16%246,419
Mar 4, 20260.850.850.820.840.84-1.11%33,500
Mar 3, 20260.860.860.820.850.85-1.92%39,528
Mar 2, 20260.850.880.840.860.86-1.57%24,788
Feb 27, 20260.860.880.850.880.881.99%15,064
Feb 26, 20260.840.880.830.860.86-1.83%22,230
Feb 25, 20260.840.900.840.880.884.58%72,879
Feb 24, 20260.820.850.810.840.843.32%64,029
Feb 23, 20260.830.890.810.810.81-1.13%70,997
Feb 20, 20260.880.880.810.820.82-7.54%119,252
Feb 19, 20260.920.920.850.890.89-5.57%106,550
Feb 18, 20260.940.950.910.940.94-3.69%58,611
Feb 17, 20260.970.980.940.980.981.67%109,054
Feb 13, 20260.950.990.910.960.961.61%87,509
Feb 12, 20260.991.000.910.940.94-7.37%180,789
Feb 11, 20261.001.080.971.021.020.99%585,189
Feb 10, 20261.141.190.981.011.01-7.34%9,434,326
Feb 9, 20261.081.111.061.091.090.93%79,092
Feb 6, 20261.051.161.031.081.08-1.82%170,645
Feb 5, 20261.051.161.041.101.100.92%576,399
Feb 4, 20261.201.240.981.091.094.81%12,849,223
Feb 3, 20261.021.071.021.041.041.96%36,402
Feb 2, 20261.011.020.991.021.020.99%34,576
Jan 30, 20261.041.041.001.011.01-10,772
Jan 29, 20261.051.061.001.011.01-4.72%42,803
Jan 28, 20261.101.101.031.061.06-1.67%31,891
Jan 27, 20261.061.081.041.081.081.70%18,108
Jan 26, 20261.091.091.061.061.06-21,695
Jan 23, 20261.061.091.031.061.062.91%22,102
Jan 22, 20261.031.051.011.031.030.98%8,691
Jan 21, 20261.011.041.011.021.020.99%16,987
Jan 20, 20261.001.031.001.011.01-3.81%16,406
Jan 16, 20261.051.081.041.051.05-17,541
Jan 15, 20261.081.081.021.051.05-21,513
Jan 14, 20261.081.101.031.051.051.94%42,121
Jan 13, 20261.091.091.031.031.03-4.63%63,479
Jan 12, 20261.111.121.081.081.08-2.70%27,646
Jan 9, 20261.091.141.091.111.110.45%26,856
Jan 8, 20261.131.151.091.111.11-3.07%29,251
Jan 7, 20261.161.171.101.141.14-0.87%39,766
Jan 6, 20261.131.211.131.151.152.68%34,445
Jan 5, 20261.141.151.121.121.12-0.88%23,987
Jan 2, 20261.101.131.081.131.132.73%36,075
Dec 31, 20250.941.100.931.101.1017.07%182,811
Dec 30, 20250.960.980.930.940.94-3.17%212,883
Dec 29, 20250.991.010.960.970.97-6.24%87,678
Dec 26, 20251.021.051.011.041.04-1.43%53,975
Dec 24, 20251.051.061.021.051.050.48%14,230
Dec 23, 20251.031.051.021.051.051.46%31,086
Dec 22, 20251.021.060.971.031.030.98%94,915
Dec 19, 20250.971.020.961.021.023.21%49,204
Dec 18, 20251.041.040.980.990.99-2.15%84,213
Dec 17, 20251.031.061.011.011.01-3.35%66,716
Dec 16, 20251.061.071.031.051.05-0.10%14,047
Dec 15, 20251.081.091.041.051.05-3.15%68,295
Dec 12, 20251.101.121.081.081.08-0.92%22,362
Dec 11, 20251.101.101.081.091.09-0.91%18,624
Dec 10, 20251.101.101.071.101.100.92%21,446
Dec 9, 20251.131.161.091.091.09-5.22%61,640
Dec 8, 20251.101.191.091.151.153.60%20,724
Dec 5, 20251.101.141.101.111.110.91%17,686
Dec 4, 20251.051.101.051.101.103.77%44,137
Dec 3, 20251.061.081.031.061.060.47%52,086
Dec 2, 20251.031.061.031.061.062.43%27,689
Dec 1, 20251.021.071.001.031.03-2.83%112,540
Nov 28, 20251.141.141.041.061.06-6.61%64,510
Nov 26, 20251.131.141.111.141.143.18%21,061
Nov 25, 20251.131.151.091.101.10-4.35%47,214
Nov 24, 20251.111.261.081.151.151.77%40,944
Nov 21, 20251.101.151.091.131.134.63%46,123
Nov 20, 20251.191.211.081.081.08-7.69%95,898
Nov 19, 20251.181.181.131.171.17-74,893
Nov 18, 20251.191.191.161.171.17-2.50%37,086
Nov 17, 20251.241.251.181.201.20-0.83%65,174
Nov 14, 20251.151.221.151.211.211.68%64,412
Nov 13, 20251.241.261.191.191.19-4.80%27,403
Nov 12, 20251.261.281.221.251.250.81%17,662
Nov 11, 20251.251.281.211.241.244.64%65,233
Nov 10, 20251.191.201.161.191.193.04%13,479
Nov 7, 20251.171.201.121.151.15-0.86%30,197
Nov 6, 20251.181.201.151.161.16-1.69%36,137
Nov 5, 20251.211.231.141.181.18-3.28%86,656
Nov 4, 20251.251.251.181.221.22-3.17%49,750
Nov 3, 20251.261.271.251.261.26-33,650
Oct 31, 20251.281.291.231.261.262.44%30,476
Oct 30, 20251.271.301.201.231.23-3.91%66,452
Oct 29, 20251.311.331.271.281.28-2.29%74,305
Oct 28, 20251.271.311.271.311.313.15%30,020
Oct 27, 20251.291.291.261.271.271.60%49,573
Oct 24, 20251.241.271.211.251.250.81%69,057
Oct 23, 20251.261.301.221.241.24-2.36%81,131
Oct 22, 20251.281.301.231.271.27-2.31%125,795
Oct 21, 20251.261.321.251.301.303.17%62,722
Oct 20, 20251.241.281.241.261.260.80%68,298
Oct 17, 20251.261.291.231.251.25-2.34%41,175
Oct 16, 20251.351.351.271.281.28-7.25%139,753
Oct 15, 20251.331.491.301.381.386.15%395,182
Oct 14, 20251.271.351.241.301.301.56%227,756
Oct 13, 20251.331.331.271.281.28-0.78%36,436
Oct 10, 20251.331.371.221.291.29-3.73%277,660