EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.37	50.37	50.31	50.35	50.35	0.06%	51,885
Dec 4, 2025	50.41	50.41	50.31	50.32	50.32	-0.04%	56,390
Dec 3, 2025	50.31	50.35	50.31	50.34	50.34	0.07%	36,105
Dec 2, 2025	50.32	50.33	50.26	50.31	50.31	-	74,490
Dec 1, 2025	50.39	50.39	50.30	50.31	50.31	-0.03%	80,440
Nov 28, 2025	50.34	50.34	50.29	50.32	50.32	-0.26%	18,462
Nov 26, 2025	50.43	50.45	50.40	50.45	50.33	0.07%	77,568
Nov 25, 2025	50.42	50.43	50.38	50.42	50.29	0.07%	65,890
Nov 24, 2025	50.43	50.43	50.36	50.38	50.26	0.06%	63,406
Nov 21, 2025	50.44	50.44	50.35	50.35	50.23	-0.08%	177,161
Nov 20, 2025	50.35	50.42	50.35	50.39	50.27	0.03%	130,851
Nov 19, 2025	50.39	50.45	50.37	50.37	50.25	-	94,968
Nov 18, 2025	50.39	50.41	50.36	50.38	50.25	-0.01%	79,967
Nov 17, 2025	50.35	50.43	50.35	50.38	50.26	-0.04%	73,486
Nov 14, 2025	50.39	50.43	50.39	50.40	50.28	0.02%	82,422
Nov 13, 2025	50.41	50.43	50.37	50.39	50.27	0.02%	72,822
Nov 12, 2025	50.37	50.42	50.34	50.38	50.26	-0.20%	109,399
Nov 11, 2025	50.44	50.48	50.37	50.48	50.36	0.26%	54,716
Nov 10, 2025	50.33	50.37	50.31	50.35	50.23	-0.01%	79,516
Nov 7, 2025	50.41	50.41	50.32	50.36	50.23	0.01%	64,801
Nov 6, 2025	50.38	50.38	50.34	50.35	50.23	0.06%	52,783
Nov 5, 2025	50.27	50.35	50.27	50.32	50.20	-0.02%	66,640
Nov 4, 2025	50.31	50.37	50.31	50.33	50.21	0.04%	57,299
Nov 3, 2025	50.32	50.35	50.29	50.31	50.19	-0.02%	61,027
Oct 31, 2025	50.27	50.36	50.27	50.32	50.20	-0.24%	61,809
Oct 30, 2025	50.44	50.47	50.41	50.44	50.19	-0.08%	46,889
Oct 29, 2025	50.53	50.54	50.42	50.48	50.23	-	86,923
Oct 28, 2025	50.53	50.53	50.47	50.48	50.23	-0.02%	43,538
Oct 27, 2025	50.59	50.59	50.46	50.49	50.24	0.06%	68,992
Oct 24, 2025	50.46	50.49	50.46	50.46	50.21	0.02%	70,645
Oct 23, 2025	50.50	50.51	50.41	50.45	50.20	-0.22%	107,682
Oct 22, 2025	50.58	50.58	50.49	50.56	50.31	0.12%	69,115
Oct 21, 2025	50.54	50.54	50.50	50.50	50.25	-0.06%	35,086
Oct 20, 2025	50.55	50.57	50.46	50.53	50.28	0.03%	92,839
Oct 17, 2025	50.52	50.53	50.43	50.52	50.26	0.07%	144,263
Oct 16, 2025	50.44	50.51	50.44	50.48	50.23	-0.02%	68,196
Oct 15, 2025	50.43	50.49	50.43	50.49	50.24	-0.06%	59,143
Oct 14, 2025	50.58	50.58	50.46	50.52	50.27	-0.08%	119,277
Oct 13, 2025	50.50	50.56	50.47	50.56	50.31	0.14%	53,700
Oct 10, 2025	50.48	50.50	50.43	50.49	50.24	0.12%	52,488
Oct 9, 2025	50.47	50.47	50.37	50.43	50.18	-0.08%	78,761
Oct 8, 2025	50.48	50.48	50.42	50.47	50.22	0.16%	46,672
Oct 7, 2025	50.44	50.44	50.38	50.39	50.14	-0.01%	102,532
Oct 6, 2025	50.49	50.49	50.36	50.40	50.14	-0.11%	43,859
Oct 3, 2025	50.43	50.45	50.40	50.45	50.20	0.13%	73,894
Oct 2, 2025	50.44	50.44	50.38	50.39	50.13	-0.11%	94,196
Oct 1, 2025	50.49	50.49	50.42	50.44	50.19	0.01%	53,658
Sep 30, 2025	50.47	50.47	50.42	50.44	50.18	-0.29%	54,461
Sep 29, 2025	50.59	50.59	50.49	50.58	50.21	0.16%	93,974
Sep 26, 2025	50.58	50.58	50.50	50.50	50.13	-0.14%	43,140