EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	49.18	49.31	49.18	49.22	49.22	0.12%	919,958
Sep 30, 2026	49.13	49.16	49.03	49.16	49.16	0.40%	569,480
Sep 29, 2026	49.09	49.12	49.05	49.08	48.96	-0.16%	498,022
Sep 28, 2026	49.08	49.22	49.08	49.16	49.04	-0.18%	910,386
Sep 25, 2026	49.40	49.40	49.22	49.25	49.13	-0.14%	381,484
Sep 24, 2026	49.45	49.47	49.32	49.32	49.20	-0.28%	323,797
Sep 23, 2026	49.58	49.61	49.44	49.46	49.34	-0.24%	464,328
Sep 22, 2026	49.66	49.69	49.57	49.58	49.46	-0.16%	253,023
Sep 21, 2026	49.72	49.72	49.64	49.66	49.54	-0.02%	222,648
Sep 18, 2026	49.77	49.77	49.64	49.67	49.55	-0.12%	120,838
Sep 17, 2026	49.74	49.76	49.69	49.73	49.61	0.06%	118,621
Sep 16, 2026	49.69	49.82	49.69	49.70	49.58	0.02%	169,391
Sep 15, 2026	49.77	49.77	49.69	49.69	49.57	-0.06%	189,124
Sep 14, 2026	49.81	49.81	49.70	49.72	49.60	-	173,336
Sep 11, 2026	49.68	49.77	49.68	49.72	49.60	0.08%	67,310
Sep 10, 2026	49.84	49.84	49.66	49.68	49.56	-0.34%	221,435
Sep 9, 2026	49.93	49.94	49.81	49.85	49.73	-0.16%	138,275
Sep 8, 2026	49.82	49.96	49.82	49.93	49.81	-0.04%	177,804
Sep 4, 2026	49.93	49.98	49.93	49.95	49.83	-0.04%	92,924
Sep 3, 2026	49.95	50.00	49.95	49.97	49.85	0.02%	76,088
Sep 2, 2026	50.01	50.01	49.94	49.96	49.84	-0.02%	185,586
Sep 1, 2026	49.98	50.01	49.95	49.97	49.85	-0.14%	157,011
Aug 31, 2026	50.00	50.04	50.00	50.04	49.92	-0.01%	98,408
Aug 28, 2026	50.29	50.29	50.15	50.17	49.93	-0.06%	82,183
Aug 27, 2026	50.22	50.24	50.19	50.20	49.96	-0.06%	143,093
Aug 26, 2026	50.21	50.23	50.20	50.23	49.98	-	52,097
Aug 25, 2026	50.22	50.24	50.17	50.23	49.99	0.12%	260,691
Aug 24, 2026	50.20	50.20	50.14	50.17	49.93	0.02%	103,201
Aug 21, 2026	50.22	50.22	50.14	50.16	49.92	0.02%	65,763
Aug 20, 2026	50.19	50.20	50.15	50.15	49.91	-0.10%	97,269
Aug 19, 2026	50.18	50.21	50.18	50.20	49.96	0.09%	63,730
Aug 18, 2026	50.20	50.20	50.11	50.16	49.91	-0.05%	231,223
Aug 17, 2026	50.20	50.21	50.18	50.18	49.94	-0.07%	84,930
Aug 14, 2026	50.22	50.24	50.21	50.22	49.97	-	74,920
Aug 13, 2026	50.20	50.29	50.20	50.22	49.97	0.04%	114,221
Aug 12, 2026	50.20	50.23	50.18	50.20	49.95	0.09%	78,358
Aug 11, 2026	50.20	50.20	50.15	50.15	49.91	0.02%	168,477
Aug 10, 2026	50.16	50.17	50.14	50.14	49.90	-0.16%	110,190
Aug 7, 2026	50.15	50.24	50.15	50.22	49.98	0.15%	90,940
Aug 6, 2026	50.14	50.15	50.12	50.15	49.90	0.01%	103,340
Aug 5, 2026	50.11	50.15	50.09	50.14	49.90	0.14%	147,745
Aug 4, 2026	50.07	50.09	50.04	50.07	49.83	0.11%	131,944
Aug 3, 2026	50.02	50.03	49.98	50.02	49.77	-0.01%	96,604
Jul 31, 2026	49.98	50.03	49.94	50.02	49.78	-	228,383
Jul 30, 2026	50.10	50.15	50.08	50.15	49.78	0.02%	99,005
Jul 29, 2026	50.14	50.16	50.12	50.14	49.77	0.04%	83,018
Jul 28, 2026	50.11	50.14	50.10	50.12	49.75	0.04%	60,130
Jul 27, 2026	50.11	50.15	50.08	50.10	49.73	0.10%	74,388
Jul 24, 2026	50.03	50.08	50.00	50.05	49.68	-0.04%	146,604
Jul 23, 2026	50.15	50.15	50.00	50.07	49.70	-0.20%	148,031