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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 17,686 |
| Dec 4, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 44,003 |
| Dec 3, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.47% | 52,086 |
| Dec 2, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.43% | 27,689 |
| Dec 1, 2025 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 112,540 |
| Nov 28, 2025 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -6.61% | 64,510 |
| Nov 26, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 3.18% | 21,061 |
| Nov 25, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 47,214 |
| Nov 24, 2025 | 1.11 | 1.26 | 1.08 | 1.15 | 1.15 | 1.77% | 40,944 |
| Nov 21, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 4.63% | 46,123 |
| Nov 20, 2025 | 1.19 | 1.21 | 1.08 | 1.08 | 1.08 | -7.69% | 95,026 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 74,893 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 37,086 |
| Nov 17, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 65,174 |
| Nov 14, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 1.68% | 64,412 |
| Nov 13, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 27,403 |
| Nov 12, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 17,662 |
| Nov 11, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | 4.64% | 65,233 |
| Nov 10, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 3.04% | 13,479 |
| Nov 7, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 30,197 |
| Nov 6, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 36,137 |
| Nov 5, 2025 | 1.21 | 1.23 | 1.14 | 1.18 | 1.18 | -3.28% | 86,656 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -3.17% | 49,750 |
| Nov 3, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 33,650 |
| Oct 31, 2025 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 30,476 |
| Oct 30, 2025 | 1.27 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 66,452 |
| Oct 29, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 74,305 |
| Oct 28, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 30,020 |
| Oct 27, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 1.60% | 49,573 |
| Oct 24, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 69,057 |
| Oct 23, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 81,131 |
| Oct 22, 2025 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -2.31% | 125,795 |
| Oct 21, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 62,722 |
| Oct 20, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 68,298 |
| Oct 17, 2025 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 41,175 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -7.25% | 139,753 |
| Oct 15, 2025 | 1.33 | 1.49 | 1.30 | 1.38 | 1.38 | 6.15% | 395,182 |
| Oct 14, 2025 | 1.27 | 1.35 | 1.24 | 1.30 | 1.30 | 1.56% | 227,756 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 36,436 |
| Oct 10, 2025 | 1.33 | 1.37 | 1.22 | 1.29 | 1.29 | -3.73% | 277,660 |
| Oct 9, 2025 | 1.47 | 1.47 | 1.30 | 1.34 | 1.34 | -8.22% | 278,847 |
| Oct 8, 2025 | 1.34 | 1.50 | 1.32 | 1.46 | 1.46 | 9.86% | 376,206 |
| Oct 7, 2025 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 6.32% | 513,220 |
| Oct 6, 2025 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 8.70% | 68,064 |
| Oct 3, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 51,062 |
| Oct 2, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -2.78% | 82,341 |
| Oct 1, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 34,401 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -3.22% | 35,365 |
| Sep 29, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.51% | 47,353 |
| Sep 26, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 32,405 |