EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	50.70	50.70	50.62	50.63	50.63	-0.02%	147,015
Jan 27, 2026	50.60	50.67	50.60	50.64	50.64	0.04%	75,879
Jan 26, 2026	50.63	50.65	50.60	50.62	50.62	0.06%	85,326
Jan 23, 2026	50.61	50.62	50.58	50.59	50.59	-0.02%	106,072
Jan 22, 2026	50.57	50.60	50.57	50.60	50.60	-0.02%	77,799
Jan 21, 2026	50.58	50.61	50.54	50.61	50.61	0.07%	93,792
Jan 20, 2026	50.59	50.62	50.55	50.58	50.58	-0.07%	89,699
Jan 16, 2026	50.61	50.65	50.56	50.61	50.61	0.03%	154,230
Jan 15, 2026	50.57	50.61	50.49	50.60	50.60	0.01%	87,419
Jan 14, 2026	50.58	50.63	50.57	50.59	50.59	0.05%	82,592
Jan 13, 2026	50.57	50.57	50.54	50.57	50.57	0.06%	124,187
Jan 12, 2026	50.54	50.56	50.52	50.53	50.53	-0.03%	72,998
Jan 9, 2026	50.54	50.56	50.53	50.55	50.55	0.04%	105,060
Jan 8, 2026	50.56	50.56	50.51	50.53	50.53	0.03%	128,241
Jan 7, 2026	50.46	50.53	50.46	50.52	50.52	0.11%	93,041
Jan 6, 2026	50.45	50.47	50.43	50.46	50.46	0.07%	138,461
Jan 5, 2026	50.44	50.44	50.41	50.43	50.43	0.08%	130,845
Jan 2, 2026	50.39	50.43	50.37	50.39	50.39	0.03%	116,607
Dec 31, 2025	50.35	50.41	50.34	50.37	50.37	0.06%	79,809
Dec 30, 2025	50.40	50.40	50.32	50.34	50.34	-0.03%	66,191
Dec 29, 2025	50.35	50.36	50.31	50.36	50.36	0.08%	107,576
Dec 26, 2025	50.35	50.35	50.30	50.32	50.32	-0.01%	52,471
Dec 24, 2025	50.29	50.34	50.29	50.32	50.32	0.04%	31,498
Dec 23, 2025	50.32	50.33	50.28	50.30	50.30	-0.32%	363,848
Dec 22, 2025	50.47	50.47	50.43	50.46	50.33	-	91,730
Dec 19, 2025	50.40	50.47	50.40	50.46	50.33	0.11%	117,170
Dec 18, 2025	50.41	50.43	50.40	50.41	50.27	-0.01%	72,477
Dec 17, 2025	50.40	50.43	50.40	50.41	50.28	-	110,396
Dec 16, 2025	50.40	50.42	50.37	50.41	50.28	0.04%	64,392
Dec 15, 2025	50.39	50.40	50.37	50.39	50.26	0.06%	94,111
Dec 12, 2025	50.36	50.38	50.34	50.36	50.23	-0.01%	62,868
Dec 11, 2025	50.36	50.41	50.35	50.37	50.23	0.03%	223,959
Dec 10, 2025	50.30	50.36	50.30	50.35	50.22	0.04%	51,235
Dec 9, 2025	50.37	50.37	50.30	50.33	50.20	0.10%	51,750
Dec 8, 2025	50.35	50.36	50.28	50.28	50.15	-0.14%	118,411
Dec 5, 2025	50.37	50.37	50.31	50.35	50.22	0.06%	51,885
Dec 4, 2025	50.41	50.41	50.31	50.32	50.19	-0.04%	56,390
Dec 3, 2025	50.31	50.35	50.31	50.34	50.21	0.07%	36,107
Dec 2, 2025	50.32	50.33	50.26	50.31	50.18	-	74,490
Dec 1, 2025	50.39	50.39	50.30	50.31	50.17	-0.03%	80,440
Nov 28, 2025	50.34	50.34	50.29	50.32	50.19	-0.26%	18,462
Nov 26, 2025	50.43	50.45	50.40	50.45	50.20	0.07%	77,568
Nov 25, 2025	50.42	50.43	50.38	50.42	50.16	0.07%	65,890
Nov 24, 2025	50.43	50.43	50.36	50.38	50.13	0.06%	63,406
Nov 21, 2025	50.44	50.44	50.35	50.35	50.10	-0.08%	177,161
Nov 20, 2025	50.35	50.42	50.35	50.39	50.14	0.03%	130,851
Nov 19, 2025	50.39	50.45	50.37	50.37	50.12	-	94,968
Nov 18, 2025	50.39	50.41	50.36	50.38	50.12	-0.01%	79,967
Nov 17, 2025	50.35	50.43	50.35	50.38	50.13	-0.04%	73,486
Nov 14, 2025	50.39	50.43	50.39	50.40	50.15	0.02%	82,422