EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.06	50.18	50.00	50.08	50.08	0.04%	57,146
Feb 20, 2025	50.37	50.37	50.02	50.06	50.06	0.04%	31,928
Feb 19, 2025	50.02	50.06	50.02	50.04	50.04	0.04%	23,975
Feb 18, 2025	50.06	50.13	50.00	50.02	50.02	-0.14%	83,814
Feb 14, 2025	50.34	50.34	50.01	50.09	50.09	0.17%	37,374
Feb 13, 2025	49.93	50.22	49.93	50.01	50.01	0.03%	21,928
Feb 12, 2025	49.99	49.99	49.88	49.99	49.99	-0.10%	37,539
Feb 11, 2025	50.15	50.15	49.96	50.04	50.04	-0.02%	27,422
Feb 10, 2025	50.01	50.17	49.78	50.05	50.05	-0.06%	59,575
Feb 7, 2025	50.08	50.08	49.98	50.08	50.08	-0.20%	26,605
Feb 6, 2025	49.81	50.18	49.81	50.18	50.18	0.20%	52,449
Feb 5, 2025	50.55	50.55	50.02	50.08	50.08	0.12%	60,244
Feb 4, 2025	49.90	50.12	49.90	50.02	50.02	0.06%	33,264
Feb 3, 2025	50.30	50.30	49.92	49.99	49.99	0.07%	39,229
Jan 31, 2025	50.28	50.28	49.92	49.96	49.96	-0.26%	115,088
Jan 30, 2025	50.29	50.29	49.97	50.09	49.95	0.21%	97,317
Jan 29, 2025	49.90	50.15	49.90	49.98	49.84	-0.08%	65,024
Jan 28, 2025	50.02	50.09	50.01	50.02	49.88	-0.06%	54,244
Jan 27, 2025	50.14	50.14	49.95	50.05	49.91	0.24%	49,626
Jan 24, 2025	50.13	50.13	49.90	49.93	49.79	-0.06%	53,540
Jan 23, 2025	50.02	50.02	49.95	49.96	49.82	0.04%	84,170
Jan 22, 2025	49.93	50.06	49.93	49.94	49.80	0.01%	63,525
Jan 21, 2025	50.18	50.18	49.90	49.94	49.80	0.03%	33,761
Jan 17, 2025	49.87	50.02	49.87	49.92	49.78	0.14%	21,748
Jan 16, 2025	49.64	49.96	49.64	49.85	49.71	0.16%	27,240
Jan 15, 2025	49.95	49.95	49.77	49.77	49.63	0.12%	20,679
Jan 14, 2025	49.73	49.74	49.67	49.71	49.57	-0.06%	97,520
Jan 13, 2025	49.98	49.98	49.73	49.74	49.60	-0.14%	40,176
Jan 10, 2025	49.64	49.89	49.64	49.81	49.67	-0.18%	21,563
Jan 8, 2025	49.95	50.15	49.80	49.90	49.76	-	60,680
Jan 7, 2025	50.00	50.01	49.89	49.90	49.76	-	33,036
Jan 6, 2025	50.11	50.11	49.88	49.90	49.76	0.08%	15,601
Jan 3, 2025	50.00	50.00	49.81	49.86	49.72	0.06%	115,356
Jan 2, 2025	49.84	49.96	49.79	49.83	49.69	-0.06%	45,148
Dec 31, 2024	50.04	50.04	49.81	49.86	49.72	0.10%	55,963
Dec 30, 2024	49.94	49.94	49.78	49.81	49.67	0.08%	38,357
Dec 27, 2024	49.77	49.87	49.72	49.77	49.63	0.02%	50,183
Dec 26, 2024	49.84	49.97	49.65	49.76	49.62	-0.05%	128,082
Dec 24, 2024	49.74	49.86	49.74	49.79	49.65	0.09%	40,777
Dec 23, 2024	49.87	49.97	49.73	49.74	49.60	-0.26%	62,717
Dec 20, 2024	49.89	49.96	49.81	49.87	49.59	0.06%	40,004
Dec 19, 2024	49.81	50.03	49.81	49.84	49.56	-0.30%	37,063
Dec 18, 2024	50.04	50.16	49.98	49.99	49.71	-0.02%	68,303
Dec 17, 2024	50.07	50.35	50.00	50.00	49.72	-	45,689
Dec 16, 2024	50.06	50.16	50.00	50.00	49.72	-0.12%	42,874
Dec 13, 2024	50.08	50.12	50.01	50.06	49.78	-0.02%	61,403
Dec 12, 2024	50.17	50.17	50.05	50.07	49.79	-0.08%	21,356
Dec 11, 2024	50.27	50.27	50.11	50.11	49.83	-0.04%	89,722
Dec 10, 2024	50.11	50.41	50.11	50.13	49.85	-0.04%	41,890
Dec 9, 2024	50.17	50.25	50.15	50.15	49.87	-0.06%	24,141
Dec 6, 2024	50.54	50.54	50.15	50.18	49.90	0.07%	49,090
Dec 5, 2024	50.25	50.25	50.11	50.14	49.86	-0.03%	39,498
Dec 4, 2024	50.12	50.25	50.11	50.16	49.88	0.09%	18,872
Dec 3, 2024	50.18	50.25	50.06	50.12	49.84	-0.01%	33,327
Dec 2, 2024	49.92	50.44	49.92	50.12	49.84	0.10%	30,187
Nov 29, 2024	50.08	50.08	50.03	50.07	49.79	-0.20%	4,197
Nov 27, 2024	50.13	50.47	50.09	50.17	49.76	0.04%	27,254
Nov 26, 2024	50.13	50.38	50.01	50.15	49.74	-	21,235
Nov 25, 2024	50.15	50.25	50.10	50.15	49.74	0.09%	10,975
Nov 22, 2024	50.09	50.24	50.04	50.10	49.69	0.09%	29,655
Nov 21, 2024	50.09	50.21	50.02	50.06	49.65	-0.10%	136,626
Nov 20, 2024	50.09	50.20	50.04	50.11	49.70	0.04%	15,164
Nov 19, 2024	50.09	50.23	50.04	50.09	49.68	0.02%	10,011
Nov 18, 2024	50.02	50.20	50.02	50.08	49.67	0.16%	15,245
Nov 15, 2024	50.00	50.07	49.97	50.00	49.59	0.06%	79,686
Nov 14, 2024	50.15	50.15	49.95	49.97	49.56	-0.08%	23,461
Nov 13, 2024	50.06	50.15	50.01	50.01	49.60	0.02%	54,289
Nov 12, 2024	50.05	50.25	50.00	50.00	49.59	-0.07%	20,940
Nov 11, 2024	50.03	50.14	50.03	50.04	49.62	-0.02%	5,032
Nov 8, 2024	49.95	50.26	49.95	50.05	49.63	0.25%	20,384
Nov 7, 2024	49.91	50.51	49.91	49.92	49.51	0.14%	32,355
Nov 6, 2024	49.88	50.07	49.82	49.85	49.44	-0.42%	16,850
Nov 5, 2024	49.96	50.15	49.96	50.06	49.65	-0.14%	19,147
Nov 4, 2024	49.90	50.13	49.82	50.13	49.72	0.46%	262,575
Nov 1, 2024	49.96	49.96	49.81	49.90	49.49	-0.09%	26,722
Oct 31, 2024	49.93	49.95	49.88	49.95	49.54	-0.25%	15,007
Oct 30, 2024	50.20	50.20	50.04	50.07	49.51	-0.05%	14,970
Oct 29, 2024	50.15	50.40	50.03	50.10	49.54	0.05%	20,453
Oct 28, 2024	50.09	50.20	50.03	50.07	49.51	-	10,823
Oct 25, 2024	50.10	50.23	50.06	50.07	49.51	0.08%	29,016
Oct 24, 2024	50.08	50.17	49.95	50.03	49.47	0.06%	28,528
Oct 23, 2024	50.09	50.10	50.00	50.00	49.44	-0.26%	9,095
Oct 22, 2024	50.16	50.30	50.00	50.13	49.57	-0.14%	17,797
Oct 21, 2024	50.36	50.36	50.19	50.20	49.64	-0.15%	27,056
Oct 18, 2024	50.23	50.37	50.23	50.28	49.72	0.11%	29,882
Oct 17, 2024	50.21	50.31	50.21	50.22	49.66	-0.06%	10,679
Oct 16, 2024	50.44	50.44	50.23	50.25	49.69	-0.32%	17,557
Oct 15, 2024	50.21	50.51	50.17	50.41	49.85	0.40%	27,009
Oct 14, 2024	50.18	50.35	50.16	50.21	49.65	-	13,558
Oct 11, 2024	50.35	50.35	50.16	50.21	49.65	-0.02%	53,201
Oct 10, 2024	50.18	50.45	50.11	50.22	49.66	-0.06%	16,307
Oct 9, 2024	50.21	50.25	50.19	50.25	49.69	0.08%	3,423
Oct 8, 2024	50.14	50.33	50.14	50.21	49.65	0.04%	11,676
Oct 7, 2024	50.31	50.31	50.13	50.19	49.63	-0.04%	36,604
Oct 4, 2024	50.25	50.36	50.21	50.21	49.65	-0.20%	28,347
Oct 3, 2024	50.27	50.39	50.25	50.31	49.75	-0.02%	17,110
Oct 2, 2024	50.31	50.39	50.29	50.32	49.76	0.01%	9,821
Oct 1, 2024	50.30	50.35	50.25	50.31	49.75	0.13%	34,463
Sep 30, 2024	50.37	50.37	50.23	50.25	49.69	-0.33%	9,984
Sep 27, 2024	50.38	50.44	50.30	50.42	49.72	0.13%	25,886