EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	50.31	50.31	50.24	50.27	50.27	0.10%	67,959
Mar 27, 2026	50.29	50.39	50.06	50.22	50.22	-0.01%	201,217
Mar 26, 2026	50.28	50.28	50.20	50.23	50.23	-0.09%	79,043
Mar 25, 2026	50.29	50.29	50.25	50.27	50.27	0.12%	78,764
Mar 24, 2026	50.39	50.39	50.21	50.21	50.21	-0.26%	163,203
Mar 23, 2026	50.40	50.41	50.33	50.34	50.34	-0.02%	195,625
Mar 20, 2026	50.45	50.46	50.34	50.35	50.35	-0.24%	101,534
Mar 19, 2026	50.52	50.53	50.46	50.47	50.47	-0.04%	89,401
Mar 18, 2026	50.51	50.55	50.49	50.49	50.49	-0.08%	59,216
Mar 17, 2026	50.50	50.56	50.50	50.53	50.53	0.02%	84,950
Mar 16, 2026	50.62	50.65	50.52	50.52	50.52	-0.06%	65,478
Mar 13, 2026	50.55	50.55	50.51	50.55	50.55	0.16%	45,340
Mar 12, 2026	50.59	50.59	50.46	50.47	50.47	-0.14%	84,796
Mar 11, 2026	50.60	50.60	50.54	50.54	50.54	-0.06%	119,268
Mar 10, 2026	50.61	50.61	50.57	50.57	50.57	-0.02%	90,369
Mar 9, 2026	50.55	50.64	50.55	50.58	50.58	-0.02%	132,888
Mar 6, 2026	50.60	50.81	50.57	50.59	50.59	0.04%	118,627
Mar 5, 2026	50.54	50.59	50.53	50.57	50.57	-0.04%	66,402
Mar 4, 2026	50.63	50.63	50.56	50.59	50.59	0.02%	77,411
Mar 3, 2026	50.66	50.66	50.52	50.58	50.58	-0.20%	144,387
Mar 2, 2026	50.73	50.73	50.68	50.68	50.68	-0.15%	98,805
Feb 27, 2026	50.78	50.78	50.74	50.76	50.76	-0.23%	69,782
Feb 26, 2026	50.86	50.87	50.84	50.87	50.75	0.06%	69,902
Feb 25, 2026	50.84	50.86	50.83	50.84	50.72	0.02%	44,543
Feb 24, 2026	50.81	50.86	50.81	50.83	50.71	0.04%	45,938
Feb 23, 2026	50.88	50.88	50.80	50.81	50.69	-0.02%	55,544
Feb 20, 2026	50.82	50.83	50.79	50.82	50.70	0.08%	72,513
Feb 19, 2026	50.86	50.86	50.78	50.78	50.67	-0.02%	40,622
Feb 18, 2026	50.77	50.80	50.77	50.79	50.68	-	110,531
Feb 17, 2026	50.80	50.82	50.78	50.79	50.68	-0.06%	57,274
Feb 13, 2026	50.80	50.83	50.78	50.82	50.70	0.12%	102,924
Feb 12, 2026	50.75	50.78	50.72	50.76	50.65	0.08%	78,010
Feb 11, 2026	50.72	50.72	50.67	50.72	50.61	-	101,342
Feb 10, 2026	50.70	50.72	50.69	50.72	50.61	0.08%	62,817
Feb 9, 2026	50.67	50.69	50.67	50.68	50.57	0.04%	54,162
Feb 6, 2026	50.64	50.67	50.63	50.66	50.55	0.04%	69,295
Feb 5, 2026	50.68	50.68	50.64	50.64	50.53	-	47,301
Feb 4, 2026	50.64	50.64	50.59	50.64	50.53	0.10%	83,004
Feb 3, 2026	50.61	50.65	50.56	50.59	50.48	0.03%	213,332
Feb 2, 2026	50.55	50.59	50.55	50.58	50.46	0.01%	39,752
Jan 30, 2026	50.56	50.59	50.55	50.57	50.46	-0.22%	49,359
Jan 29, 2026	50.68	50.70	50.66	50.68	50.45	0.10%	97,454
Jan 28, 2026	50.70	50.70	50.62	50.63	50.40	-0.02%	147,015
Jan 27, 2026	50.60	50.67	50.60	50.64	50.41	0.04%	75,879
Jan 26, 2026	50.63	50.65	50.60	50.62	50.39	0.06%	85,326
Jan 23, 2026	50.61	50.62	50.58	50.59	50.36	-0.02%	106,072
Jan 22, 2026	50.57	50.60	50.57	50.60	50.37	-0.02%	77,799
Jan 21, 2026	50.58	50.61	50.54	50.61	50.38	0.07%	93,792
Jan 20, 2026	50.59	50.62	50.55	50.58	50.35	-0.07%	89,699
Jan 16, 2026	50.61	50.65	50.56	50.61	50.38	0.03%	154,230