EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	49.93	49.94	49.81	49.85	49.85	-0.16%	138,275
Sep 8, 2026	49.82	49.96	49.82	49.93	49.93	-0.04%	177,804
Sep 4, 2026	49.93	49.98	49.93	49.95	49.95	-0.04%	92,924
Sep 3, 2026	49.95	50.00	49.95	49.97	49.97	0.02%	76,088
Sep 2, 2026	50.01	50.01	49.94	49.96	49.96	-0.02%	185,584
Sep 1, 2026	49.98	50.01	49.95	49.97	49.97	-0.14%	157,011
Aug 31, 2026	50.00	50.04	50.00	50.04	50.04	-0.01%	98,408
Aug 28, 2026	50.29	50.29	50.15	50.17	50.05	-0.06%	82,183
Aug 27, 2026	50.22	50.24	50.19	50.20	50.08	-0.06%	143,093
Aug 26, 2026	50.21	50.23	50.20	50.23	50.10	-	52,097
Aug 25, 2026	50.22	50.24	50.17	50.23	50.11	0.12%	260,691
Aug 24, 2026	50.20	50.20	50.14	50.17	50.05	0.02%	103,201
Aug 21, 2026	50.22	50.22	50.14	50.16	50.04	0.02%	65,763
Aug 20, 2026	50.19	50.20	50.15	50.15	50.03	-0.10%	97,269
Aug 19, 2026	50.18	50.21	50.18	50.20	50.08	0.09%	63,730
Aug 18, 2026	50.20	50.20	50.11	50.16	50.03	-0.05%	231,223
Aug 17, 2026	50.20	50.21	50.18	50.18	50.06	-0.07%	84,930
Aug 14, 2026	50.22	50.24	50.21	50.22	50.09	-	74,920
Aug 13, 2026	50.20	50.29	50.20	50.22	50.09	0.04%	114,221
Aug 12, 2026	50.20	50.23	50.18	50.20	50.07	0.09%	78,358
Aug 11, 2026	50.20	50.20	50.15	50.15	50.03	0.02%	168,477
Aug 10, 2026	50.16	50.17	50.14	50.14	50.02	-0.16%	110,190
Aug 7, 2026	50.15	50.24	50.15	50.22	50.10	0.15%	90,940
Aug 6, 2026	50.14	50.15	50.12	50.15	50.02	0.01%	103,340
Aug 5, 2026	50.11	50.15	50.09	50.14	50.02	0.14%	147,745
Aug 4, 2026	50.07	50.09	50.04	50.07	49.95	0.11%	131,944
Aug 3, 2026	50.02	50.03	49.98	50.02	49.89	-0.01%	96,604
Jul 31, 2026	49.98	50.03	49.94	50.02	49.90	-	228,383
Jul 30, 2026	50.10	50.15	50.08	50.15	49.89	0.02%	99,005
Jul 29, 2026	50.14	50.16	50.12	50.14	49.88	0.04%	83,018
Jul 28, 2026	50.11	50.14	50.10	50.12	49.86	0.04%	60,130
Jul 27, 2026	50.11	50.15	50.08	50.10	49.84	0.10%	74,388
Jul 24, 2026	50.03	50.08	50.00	50.05	49.79	-0.04%	146,604
Jul 23, 2026	50.15	50.15	50.00	50.07	49.81	-0.20%	148,031
Jul 22, 2026	50.20	50.22	50.16	50.17	49.91	-0.12%	47,097
Jul 21, 2026	50.27	50.27	50.20	50.23	49.97	-0.06%	144,661
Jul 20, 2026	50.27	50.27	50.25	50.26	50.00	-0.02%	64,545
Jul 17, 2026	50.31	50.31	50.24	50.27	50.01	0.02%	62,905
Jul 16, 2026	50.31	50.31	50.25	50.26	50.00	-0.04%	159,638
Jul 15, 2026	50.31	50.34	50.28	50.28	50.02	-0.02%	97,379
Jul 14, 2026	50.33	50.33	50.29	50.29	50.03	0.06%	67,799
Jul 13, 2026	50.28	50.30	50.25	50.26	50.00	-0.10%	57,197
Jul 10, 2026	50.31	50.33	50.26	50.31	50.05	0.02%	46,709
Jul 9, 2026	50.29	50.30	50.25	50.30	50.04	0.18%	141,935
Jul 8, 2026	50.29	50.29	50.17	50.21	49.95	-0.18%	128,659
Jul 7, 2026	50.36	50.37	50.30	50.30	50.04	-0.12%	86,943
Jul 6, 2026	50.39	50.39	50.32	50.36	50.10	0.08%	205,178
Jul 2, 2026	50.37	50.37	50.32	50.32	50.06	-	74,279
Jul 1, 2026	50.29	50.34	50.28	50.32	50.06	0.02%	231,911
Jun 30, 2026	50.29	50.33	50.29	50.31	50.05	0.01%	98,397