Skip to main content
Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.110
+0.010 (0.91%)
At close: Dec 5, 2025, 4:00 PM EST
1.100
-0.010 (-0.90%)
After-hours: Dec 5, 2025, 6:46 PM EST

Evogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.101.141.101.111.110.91%17,686
Dec 4, 20251.051.101.051.101.103.77%44,003
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%95,026
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
Oct 9, 20251.471.471.301.341.34-8.22%278,847
Oct 8, 20251.341.501.321.461.469.86%376,206
Oct 7, 20251.201.331.201.331.336.32%513,220
Oct 6, 20251.181.261.171.251.258.70%68,064
Oct 3, 20251.141.181.131.151.152.68%51,062
Oct 2, 20251.141.181.111.121.12-2.78%82,341
Oct 1, 20251.171.181.131.151.150.88%34,401
Sep 30, 20251.171.191.121.141.14-3.22%35,365
Sep 29, 20251.151.201.151.181.183.51%47,353
Sep 26, 20251.111.151.111.141.142.70%32,405
Sep 25, 20251.161.161.111.111.11-4.72%70,539
Sep 24, 20251.161.191.151.171.17-0.60%36,713
Sep 23, 20251.191.201.171.171.17-39,675
Sep 22, 20251.201.221.151.171.17-0.93%85,198
Sep 19, 20251.211.231.181.181.18-3.27%38,012
Sep 18, 20251.211.241.191.221.221.49%112,345
Sep 17, 20251.201.261.191.211.210.42%89,722
Sep 16, 20251.211.221.201.201.20-2.91%50,876
Sep 15, 20251.271.271.211.241.24-2.68%48,568
Sep 12, 20251.231.291.211.271.272.42%22,549
Sep 11, 20251.251.281.211.241.24-3.35%53,147
Sep 10, 20251.261.311.241.281.283.22%80,511
Sep 9, 20251.251.261.231.241.24-2.13%17,407
Sep 8, 20251.231.271.211.271.275.57%72,260
Sep 5, 20251.201.241.181.201.200.25%18,743
Sep 4, 20251.241.261.161.201.20-3.46%15,592
Sep 3, 20251.251.321.231.241.241.06%56,959
Sep 2, 20251.241.251.231.231.23-1.60%38,319
Aug 29, 20251.291.301.241.251.25-3.33%47,636
Aug 28, 20251.321.321.271.291.29-1.30%14,775
Aug 27, 20251.291.331.291.311.31-32,640
Aug 26, 20251.301.321.261.311.313.15%41,449
Aug 25, 20251.301.331.271.271.27-2.68%54,348
Aug 22, 20251.291.321.221.311.312.35%16,859
Aug 21, 20251.221.321.201.281.284.51%45,290
Aug 20, 20251.271.271.211.221.22-3.94%43,802
Aug 19, 20251.351.351.221.271.27-4.22%133,697
Aug 18, 20251.371.411.311.331.33-1.78%96,337
Aug 15, 20251.321.351.301.351.35-0.74%39,436
Aug 14, 20251.311.371.301.361.362.26%55,241
Aug 13, 20251.251.351.251.331.336.40%108,095
Aug 12, 20251.231.251.201.251.253.31%42,619
Aug 11, 20251.221.241.191.211.21-56,265
Aug 8, 20251.251.251.181.211.21-1.63%42,749
Aug 7, 20251.251.281.221.231.23-1.60%16,827
Aug 6, 20251.301.311.221.251.25-7.41%187,649
Aug 5, 20251.191.361.181.351.3513.35%357,758
Aug 4, 20251.211.221.171.191.192.67%75,739
Aug 1, 20251.201.201.131.161.16-3.33%57,351
Jul 31, 20251.211.221.181.201.201.69%29,891
Jul 30, 20251.251.261.181.181.18-5.60%96,412
Jul 29, 20251.261.281.251.251.25-2.34%37,527
Jul 28, 20251.301.321.251.281.28-2.29%106,913
Jul 25, 20251.351.351.281.311.31-2.96%68,845
Jul 24, 20251.341.361.311.351.35-0.74%84,170
Jul 23, 20251.301.361.291.361.364.62%91,299
Jul 22, 20251.281.321.281.301.300.78%39,426
Jul 21, 20251.321.351.281.291.29-2.27%87,547
Jul 18, 20251.351.381.321.321.32-0.75%65,484
Jul 17, 20251.261.371.261.331.336.40%90,410