EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.20	50.22	50.11	50.16	50.16	-0.14%	63,745
May 14, 2026	50.27	50.27	50.22	50.23	50.23	-	103,652
May 13, 2026	50.26	50.26	50.23	50.23	50.23	-0.02%	82,773
May 12, 2026	50.29	50.32	50.24	50.24	50.24	-0.10%	72,350
May 11, 2026	50.34	50.34	50.28	50.29	50.29	-0.04%	120,924
May 8, 2026	50.38	50.38	50.29	50.31	50.31	0.01%	154,353
May 7, 2026	50.29	50.32	50.27	50.31	50.31	0.03%	64,241
May 6, 2026	50.32	50.32	50.25	50.29	50.29	0.10%	145,523
May 5, 2026	50.27	50.27	50.22	50.24	50.24	-0.02%	109,434
May 4, 2026	50.26	50.27	50.23	50.25	50.25	-	101,003
May 1, 2026	50.26	50.26	50.23	50.25	50.25	0.04%	89,235
Apr 30, 2026	50.24	50.24	50.21	50.23	50.23	-0.26%	55,017
Apr 29, 2026	50.39	50.39	50.30	50.36	50.23	-0.06%	92,353
Apr 28, 2026	50.38	50.43	50.36	50.39	50.26	-0.06%	103,365
Apr 27, 2026	50.44	50.44	50.40	50.42	50.29	-0.06%	49,180
Apr 24, 2026	50.42	50.45	50.39	50.45	50.32	0.10%	123,305
Apr 23, 2026	50.44	50.44	50.36	50.40	50.27	-	67,249
Apr 22, 2026	50.41	50.43	50.37	50.40	50.27	-0.04%	181,362
Apr 21, 2026	50.45	50.45	50.39	50.42	50.29	-	99,721
Apr 20, 2026	50.40	50.45	50.40	50.42	50.29	-0.04%	108,381
Apr 17, 2026	50.42	50.44	50.40	50.44	50.31	0.16%	118,544
Apr 16, 2026	50.36	50.37	50.33	50.36	50.23	0.02%	118,084
Apr 15, 2026	50.37	50.38	50.33	50.35	50.22	-0.02%	103,129
Apr 14, 2026	50.38	50.38	50.33	50.36	50.23	-0.08%	121,039
Apr 13, 2026	50.41	50.41	50.36	50.40	50.27	0.08%	77,569
Apr 10, 2026	50.36	50.41	50.34	50.36	50.23	0.08%	124,351
Apr 9, 2026	50.33	50.36	50.31	50.32	50.19	-0.06%	137,603
Apr 8, 2026	50.37	50.41	50.33	50.35	50.22	0.14%	98,296
Apr 7, 2026	50.28	50.28	50.22	50.28	50.15	0.04%	300,330
Apr 6, 2026	50.23	50.28	50.22	50.26	50.13	-0.02%	109,960
Apr 2, 2026	50.27	50.27	50.24	50.27	50.14	0.08%	69,971
Apr 1, 2026	50.28	50.28	50.18	50.23	50.10	0.08%	92,928
Mar 31, 2026	50.14	50.19	50.10	50.19	50.06	-0.16%	92,749
Mar 30, 2026	50.31	50.31	50.24	50.27	50.01	0.10%	67,959
Mar 27, 2026	50.29	50.39	50.06	50.22	49.96	-0.01%	201,217
Mar 26, 2026	50.28	50.28	50.20	50.23	49.97	-0.09%	79,043
Mar 25, 2026	50.29	50.29	50.25	50.27	50.01	0.12%	78,764
Mar 24, 2026	50.39	50.39	50.21	50.21	49.95	-0.26%	163,203
Mar 23, 2026	50.40	50.41	50.33	50.34	50.08	-0.02%	195,625
Mar 20, 2026	50.45	50.46	50.34	50.35	50.09	-0.24%	101,534
Mar 19, 2026	50.52	50.53	50.46	50.47	50.21	-0.04%	89,401
Mar 18, 2026	50.51	50.55	50.49	50.49	50.23	-0.08%	59,216
Mar 17, 2026	50.50	50.56	50.50	50.53	50.27	0.02%	84,950
Mar 16, 2026	50.62	50.65	50.52	50.52	50.26	-0.06%	65,478
Mar 13, 2026	50.55	50.55	50.51	50.55	50.29	0.16%	45,340
Mar 12, 2026	50.59	50.59	50.46	50.47	50.21	-0.14%	84,796
Mar 11, 2026	50.60	50.60	50.54	50.54	50.28	-0.06%	119,268
Mar 10, 2026	50.61	50.61	50.57	50.57	50.31	-0.02%	90,369
Mar 9, 2026	50.55	50.64	50.55	50.58	50.32	-0.02%	132,888
Mar 6, 2026	50.60	50.81	50.57	50.59	50.33	0.04%	118,627