EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.09	50.20	50.04	50.11	50.11	0.04%	15,164
Nov 19, 2024	50.09	50.23	50.04	50.09	50.09	0.02%	10,011
Nov 18, 2024	50.02	50.20	50.02	50.08	50.08	0.16%	15,245
Nov 15, 2024	50.00	50.07	49.97	50.00	50.00	0.06%	79,686
Nov 14, 2024	50.15	50.15	49.95	49.97	49.97	-0.08%	23,461
Nov 13, 2024	50.06	50.15	50.01	50.01	50.01	0.02%	54,289
Nov 12, 2024	50.05	50.25	50.00	50.00	50.00	-0.07%	20,940
Nov 11, 2024	50.03	50.14	50.03	50.04	50.04	-0.02%	5,032
Nov 8, 2024	49.95	50.26	49.95	50.05	50.05	0.25%	20,384
Nov 7, 2024	49.91	50.51	49.91	49.92	49.92	0.14%	32,355
Nov 6, 2024	49.88	50.07	49.82	49.85	49.85	-0.42%	16,850
Nov 5, 2024	49.96	50.15	49.96	50.06	50.06	-0.14%	19,147
Nov 4, 2024	49.90	50.13	49.82	50.13	50.13	0.46%	262,575
Nov 1, 2024	49.96	49.96	49.81	49.90	49.90	-0.09%	26,722
Oct 31, 2024	49.93	49.95	49.88	49.95	49.95	-0.25%	15,007
Oct 30, 2024	50.20	50.20	50.04	50.07	49.92	-0.05%	14,970
Oct 29, 2024	50.15	50.40	50.03	50.10	49.95	0.05%	20,453
Oct 28, 2024	50.09	50.20	50.03	50.07	49.92	-	10,823
Oct 25, 2024	50.10	50.23	50.06	50.07	49.92	0.08%	29,016
Oct 24, 2024	50.08	50.17	49.95	50.03	49.88	0.06%	28,528
Oct 23, 2024	50.09	50.10	50.00	50.00	49.85	-0.26%	9,095
Oct 22, 2024	50.16	50.30	50.00	50.13	49.98	-0.14%	17,797
Oct 21, 2024	50.36	50.36	50.19	50.20	50.05	-0.15%	27,056
Oct 18, 2024	50.23	50.37	50.23	50.28	50.13	0.11%	29,882
Oct 17, 2024	50.21	50.31	50.21	50.22	50.07	-0.06%	10,679
Oct 16, 2024	50.44	50.44	50.23	50.25	50.10	-0.32%	17,557
Oct 15, 2024	50.21	50.51	50.17	50.41	50.26	0.40%	27,009
Oct 14, 2024	50.18	50.35	50.16	50.21	50.06	-	13,558
Oct 11, 2024	50.35	50.35	50.16	50.21	50.06	-0.02%	53,201
Oct 10, 2024	50.18	50.45	50.11	50.22	50.07	-0.06%	16,307
Oct 9, 2024	50.21	50.25	50.19	50.25	50.10	0.08%	3,423
Oct 8, 2024	50.14	50.33	50.14	50.21	50.06	0.04%	11,676
Oct 7, 2024	50.31	50.31	50.13	50.19	50.04	-0.04%	36,604
Oct 4, 2024	50.25	50.36	50.21	50.21	50.06	-0.20%	28,347
Oct 3, 2024	50.27	50.39	50.25	50.31	50.16	-0.02%	17,110
Oct 2, 2024	50.31	50.39	50.29	50.32	50.17	0.01%	9,821
Oct 1, 2024	50.30	50.35	50.25	50.31	50.17	0.13%	34,463
Sep 30, 2024	50.37	50.37	50.23	50.25	50.10	-0.33%	9,984
Sep 27, 2024	50.38	50.44	50.30	50.42	50.13	0.13%	25,886
Sep 26, 2024	50.36	50.57	50.32	50.35	50.07	0.02%	32,945
Sep 25, 2024	50.40	50.43	50.32	50.34	50.06	-0.07%	20,702
Sep 24, 2024	50.37	50.42	50.37	50.37	50.09	0.01%	14,907
Sep 23, 2024	50.42	50.45	50.30	50.37	50.08	-0.10%	11,627
Sep 20, 2024	50.35	50.44	50.31	50.42	50.13	0.14%	18,940
Sep 19, 2024	50.32	50.61	50.29	50.35	50.07	-0.12%	45,387
Sep 18, 2024	50.37	50.50	50.34	50.41	50.12	0.19%	78,521
Sep 17, 2024	50.31	50.36	50.29	50.32	50.03	0.02%	16,170
Sep 16, 2024	50.52	50.52	50.23	50.31	50.02	-0.03%	40,575
Sep 13, 2024	50.27	50.42	50.27	50.32	50.04	0.06%	11,867
Sep 12, 2024	50.26	50.29	50.23	50.29	50.01	0.01%	30,010
Sep 11, 2024	50.31	50.66	50.25	50.29	50.00	-0.04%	11,998
Sep 10, 2024	50.23	50.39	50.23	50.30	50.02	0.03%	8,320
Sep 9, 2024	50.27	50.52	50.20	50.29	50.01	0.02%	27,572
Sep 6, 2024	50.26	50.31	50.17	50.28	50.00	0.04%	38,691
Sep 5, 2024	50.22	50.55	50.18	50.26	49.98	0.02%	27,795
Sep 4, 2024	50.34	50.34	50.21	50.25	49.97	0.08%	21,823
Sep 3, 2024	50.19	50.28	50.14	50.21	49.93	0.14%	25,650
Aug 30, 2024	50.25	50.36	50.06	50.14	49.86	-0.32%	9,220
Aug 29, 2024	50.23	50.41	50.23	50.30	49.86	0.04%	13,464
Aug 28, 2024	50.23	50.30	50.20	50.28	49.84	0.06%	15,329
Aug 27, 2024	50.28	50.35	50.24	50.25	49.81	-0.04%	9,657
Aug 26, 2024	50.24	50.28	50.22	50.27	49.83	0.06%	7,075
Aug 23, 2024	50.24	50.29	50.22	50.24	49.80	0.12%	4,549
Aug 22, 2024	50.13	50.20	50.13	50.18	49.74	-0.09%	4,655
Aug 21, 2024	50.14	50.29	50.09	50.23	49.79	0.06%	17,393
Aug 20, 2024	50.18	50.29	50.11	50.20	49.76	0.17%	27,115
Aug 19, 2024	50.08	50.15	50.08	50.11	49.67	0.10%	4,379
Aug 16, 2024	50.09	50.11	50.01	50.06	49.62	-0.07%	16,235
Aug 15, 2024	50.15	50.15	50.06	50.10	49.66	-0.15%	13,163
Aug 14, 2024	50.12	50.25	50.10	50.17	49.73	-0.04%	20,139
Aug 13, 2024	50.15	50.21	50.01	50.19	49.75	0.14%	23,330
Aug 12, 2024	50.04	50.18	50.00	50.12	49.68	0.09%	14,447
Aug 9, 2024	50.07	50.10	50.03	50.08	49.64	-0.02%	2,545
Aug 8, 2024	50.05	50.11	50.03	50.09	49.65	-0.03%	14,678
Aug 7, 2024	50.09	50.13	50.09	50.10	49.66	-0.08%	7,289
Aug 6, 2024	50.16	50.16	50.11	50.14	49.70	-0.18%	6,509
Aug 5, 2024	50.20	50.28	50.04	50.23	49.79	0.18%	15,369
Aug 2, 2024	50.19	50.19	50.05	50.14	49.70	0.26%	5,656
Aug 1, 2024	49.93	50.06	49.93	50.01	49.57	0.18%	5,539
Jul 31, 2024	49.85	49.98	49.85	49.92	49.49	-0.06%	13,363
Jul 30, 2024	50.01	50.04	49.91	49.95	49.36	-0.18%	15,382
Jul 29, 2024	50.02	50.11	49.85	50.04	49.45	0.06%	31,468
Jul 26, 2024	49.98	50.11	49.90	50.01	49.42	0.24%	8,727
Jul 25, 2024	49.97	50.00	49.85	49.89	49.30	-0.42%	25,946
Jul 24, 2024	50.04	50.16	50.00	50.10	49.51	0.25%	43,338
Jul 23, 2024	49.97	49.98	49.97	49.98	49.38	0.19%	274
Jul 22, 2024	49.91	49.99	49.84	49.88	49.29	-0.15%	36,961
Jul 19, 2024	49.96	49.97	49.96	49.96	49.36	-0.02%	2,469
Jul 18, 2024	50.21	50.21	49.96	49.97	49.37	0.07%	5,491
Jul 17, 2024	49.90	49.98	49.86	49.93	49.34	-0.26%	42,672
Jul 16, 2024	49.90	50.06	49.89	50.06	49.47	0.29%	9,855
Jul 15, 2024	49.92	49.95	49.86	49.92	49.32	-0.03%	9,137
Jul 12, 2024	49.85	50.13	49.84	49.93	49.34	0.07%	34,389
Jul 11, 2024	49.83	49.91	49.83	49.89	49.30	0.19%	5,984
Jul 10, 2024	49.75	49.82	49.75	49.80	49.21	0.04%	10,960
Jul 9, 2024	49.76	49.78	49.76	49.78	49.19	-0.03%	3,434
Jul 8, 2024	49.76	49.79	49.71	49.79	49.20	0.10%	5,119
Jul 5, 2024	49.84	49.84	49.72	49.74	49.15	0.05%	2,880
Jul 3, 2024	49.69	49.72	49.68	49.72	49.13	0.20%	2,496
Jul 2, 2024	49.64	49.69	49.57	49.62	49.03	-0.02%	27,686