EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	50.17	50.17	50.06	50.06	-	-0.04%	13,012
Jul 10, 2025	50.06	50.14	50.04	50.08	50.08	-0.04%	163,968
Jul 9, 2025	50.04	50.13	50.04	50.10	50.10	0.13%	36,364
Jul 8, 2025	50.05	50.05	50.01	50.04	50.04	-0.03%	39,945
Jul 7, 2025	50.05	50.05	50.01	50.05	50.05	0.10%	32,392
Jul 3, 2025	50.08	50.08	49.99	50.00	50.00	-0.06%	52,144
Jul 2, 2025	50.06	50.06	49.98	50.03	50.03	-0.02%	53,703
Jul 1, 2025	49.97	50.28	49.97	50.04	50.04	0.08%	250,590
Jun 30, 2025	50.20	50.20	49.97	50.00	50.00	-0.16%	41,867
Jun 27, 2025	50.08	50.13	50.01	50.08	49.95	-0.02%	77,164
Jun 26, 2025	50.24	50.24	50.01	50.09	49.96	0.10%	50,119
Jun 25, 2025	50.03	50.09	50.01	50.04	49.91	0.10%	51,508
Jun 24, 2025	50.03	50.03	49.95	49.99	49.86	-0.02%	33,639
Jun 23, 2025	50.03	50.06	49.94	50.00	49.87	-	52,734
Jun 20, 2025	50.02	50.04	49.90	50.00	49.87	0.04%	61,105
Jun 18, 2025	50.03	50.05	49.94	49.98	49.85	0.12%	48,109
Jun 17, 2025	49.97	50.03	49.92	49.92	49.79	-0.08%	75,957
Jun 16, 2025	49.98	49.98	49.90	49.96	49.83	0.12%	41,839
Jun 13, 2025	49.90	49.94	49.88	49.90	49.77	-	15,942
Jun 12, 2025	49.97	49.97	49.88	49.90	49.77	-	50,543
Jun 11, 2025	49.98	49.98	49.87	49.90	49.77	-	159,949
Jun 10, 2025	49.85	49.96	49.85	49.90	49.77	-	44,005
Jun 9, 2025	49.78	49.93	49.78	49.90	49.77	0.14%	46,422
Jun 6, 2025	49.78	49.89	49.77	49.83	49.70	-0.12%	77,104
Jun 5, 2025	49.88	49.91	49.79	49.89	49.76	0.06%	62,543
Jun 4, 2025	49.84	49.87	49.78	49.86	49.73	0.04%	43,949
Jun 3, 2025	49.75	49.92	49.74	49.84	49.71	0.14%	50,948
Jun 2, 2025	49.76	49.80	49.72	49.77	49.64	0.06%	32,188
May 30, 2025	49.75	49.78	49.72	49.74	49.61	-0.30%	27,991
May 29, 2025	49.84	50.01	49.84	49.89	49.62	0.06%	68,775
May 28, 2025	49.86	50.00	49.84	49.86	49.59	0.04%	37,372
May 27, 2025	49.82	49.88	49.75	49.84	49.57	0.04%	140,024
May 23, 2025	49.92	49.92	49.79	49.82	49.55	0.20%	37,889
May 22, 2025	49.77	49.78	49.69	49.72	49.45	0.08%	77,016
May 21, 2025	49.74	49.80	49.68	49.68	49.41	-0.12%	22,092
May 20, 2025	49.75	49.81	49.73	49.74	49.47	-0.04%	42,237
May 19, 2025	49.70	49.78	49.66	49.76	49.49	-	67,505
May 16, 2025	49.80	49.81	49.76	49.76	49.49	0.10%	22,068
May 15, 2025	49.76	49.76	49.69	49.71	49.44	0.10%	58,326
May 14, 2025	49.70	49.71	49.64	49.66	49.39	-0.19%	31,648
May 13, 2025	49.90	49.90	49.71	49.76	49.49	0.08%	124,543
May 12, 2025	49.71	49.79	49.69	49.72	49.45	-0.07%	43,055
May 9, 2025	49.74	49.77	49.69	49.75	49.48	0.04%	30,624
May 8, 2025	49.71	49.84	49.66	49.73	49.46	-0.12%	62,100
May 7, 2025	49.65	49.82	49.65	49.79	49.52	0.14%	31,233
May 6, 2025	49.78	49.85	49.64	49.72	49.45	0.16%	19,892
May 5, 2025	49.75	49.75	49.64	49.64	49.37	-	31,196
May 2, 2025	49.68	49.68	49.61	49.64	49.37	0.08%	52,063
May 1, 2025	49.75	49.75	49.59	49.60	49.33	-0.11%	42,504
Apr 30, 2025	49.80	49.80	49.57	49.66	49.39	-0.35%	54,945