Skip to main content
Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
0.785
+0.005 (0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
0.782
-0.003 (-0.42%)
After-hours: Apr 28, 2026, 5:36 PM EDT

Evogene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.830.770.78--62,468
Apr 27, 20260.790.830.760.780.78-1.00%68,214
Apr 24, 20260.770.830.740.790.790.29%41,669
Apr 23, 20260.830.830.770.790.79-3.00%76,109
Apr 22, 20260.790.810.780.810.811.25%36,395
Apr 21, 20260.830.830.800.800.80-14,276
Apr 20, 20260.840.840.790.800.80-0.06%12,709
Apr 17, 20260.780.860.780.800.800.67%66,335
Apr 16, 20260.820.820.780.800.80-6.90%43,238
Apr 15, 20260.840.860.810.850.854.16%29,085
Apr 14, 20260.790.830.790.820.820.02%17,557
Apr 13, 20260.800.830.780.820.821.13%24,309
Apr 10, 20260.800.810.790.810.81-1.16%28,600
Apr 9, 20260.840.870.790.820.822.10%108,161
Apr 8, 20260.810.820.760.800.80-1.93%73,158
Apr 7, 20260.810.850.760.820.824.92%79,835
Apr 6, 20260.780.830.770.780.78-0.41%99,900
Apr 2, 20260.780.810.770.780.78-3.11%44,617
Apr 1, 20260.790.810.780.810.815.06%36,031
Mar 31, 20260.780.780.750.770.774.79%50,272
Mar 30, 20260.810.810.720.730.73-10.23%106,571
Mar 27, 20260.810.920.790.820.82-0.18%244,576
Mar 26, 20260.860.860.790.820.82-3.28%140,972
Mar 25, 20260.890.900.810.850.85-3.90%109,954
Mar 24, 20260.950.950.840.880.88-5.62%169,685
Mar 23, 20260.880.970.870.930.9310.48%579,626
Mar 20, 20260.890.890.820.850.85-0.09%95,525
Mar 19, 20260.850.870.830.850.85-0.13%51,009
Mar 18, 20260.870.870.810.850.85-2.77%90,856
Mar 17, 20260.790.910.790.870.8710.22%349,194
Mar 16, 20260.830.830.780.790.79-0.78%86,478
Mar 13, 20260.820.840.770.800.80-1.43%186,735
Mar 12, 20260.750.850.740.810.817.74%1,085,097
Mar 11, 20260.770.790.730.750.75-4.96%131,145
Mar 10, 20260.760.810.760.790.793.29%68,660
Mar 9, 20260.780.780.750.760.76-0.36%52,871
Mar 6, 20260.790.790.750.770.77-2.38%40,216
Mar 5, 20260.830.840.730.790.79-6.16%254,389
Mar 4, 20260.850.850.820.840.84-1.11%33,610
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%15,074
Feb 26, 20260.840.880.830.860.86-1.83%22,230
Feb 25, 20260.840.900.840.880.884.58%75,027
Feb 24, 20260.820.850.810.840.843.32%65,229
Feb 23, 20260.830.890.810.810.81-1.13%70,997
Feb 20, 20260.880.880.810.820.82-7.54%120,176
Feb 19, 20260.920.920.850.890.89-5.57%106,911
Feb 18, 20260.940.950.910.940.94-3.69%58,611
Feb 17, 20260.970.980.940.980.981.67%110,053
Feb 13, 20260.950.990.910.960.961.61%87,595
Feb 12, 20260.991.000.910.940.94-7.37%182,189
Feb 11, 20261.001.080.971.021.020.99%605,574
Feb 10, 20261.141.190.981.011.01-7.34%9,508,810
Feb 9, 20261.081.111.061.091.090.93%85,987
Feb 6, 20261.051.161.031.081.08-1.82%171,851
Feb 5, 20261.051.161.041.101.100.92%580,958
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