EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	50.31	50.33	50.26	50.27	-	-0.06%	34,569
Jul 9, 2026	50.29	50.30	50.25	50.30	50.30	0.18%	141,935
Jul 8, 2026	50.29	50.29	50.17	50.21	50.21	-0.18%	128,649
Jul 7, 2026	50.36	50.37	50.30	50.30	50.30	-0.12%	66,201
Jul 6, 2026	50.39	50.39	50.32	50.36	50.36	0.08%	205,178
Jul 2, 2026	50.37	50.37	50.32	50.32	50.32	-	74,279
Jul 1, 2026	50.29	50.34	50.28	50.32	50.32	0.02%	231,911
Jun 30, 2026	50.29	50.33	50.29	50.31	50.31	0.01%	98,397
Jun 29, 2026	50.47	50.47	50.42	50.44	50.31	-0.01%	70,776
Jun 26, 2026	50.41	50.44	50.41	50.44	50.31	0.02%	32,224
Jun 25, 2026	50.43	50.44	50.42	50.43	50.30	-	162,043
Jun 24, 2026	50.37	50.43	50.37	50.43	50.30	0.08%	101,898
Jun 23, 2026	50.39	50.39	50.35	50.39	50.26	0.08%	113,014
Jun 22, 2026	50.40	50.40	50.33	50.35	50.22	-0.08%	139,623
Jun 18, 2026	50.37	50.40	50.36	50.39	50.26	0.10%	54,224
Jun 17, 2026	50.40	50.40	50.32	50.34	50.21	-0.10%	95,965
Jun 16, 2026	50.39	50.39	50.36	50.39	50.26	0.08%	123,239
Jun 15, 2026	50.39	50.39	50.34	50.35	50.22	0.05%	96,097
Jun 12, 2026	50.36	50.36	50.30	50.33	50.20	0.05%	130,564
Jun 11, 2026	50.31	50.35	50.27	50.30	50.17	-0.01%	135,803
Jun 10, 2026	50.33	50.33	50.28	50.31	50.18	-0.07%	114,657
Jun 9, 2026	50.37	50.37	50.30	50.34	50.21	0.08%	128,293
Jun 8, 2026	50.36	50.36	50.29	50.30	50.17	-0.14%	186,177
Jun 5, 2026	50.35	50.37	50.31	50.37	50.24	0.04%	48,523
Jun 4, 2026	50.35	50.38	50.34	50.35	50.22	0.04%	45,699
Jun 3, 2026	50.31	50.34	50.30	50.33	50.20	0.06%	57,812
Jun 2, 2026	50.32	50.34	50.29	50.30	50.17	0.04%	116,803
Jun 1, 2026	50.27	50.30	50.24	50.28	50.15	0.04%	93,316
May 29, 2026	50.23	50.26	50.17	50.26	50.13	0.10%	114,253
May 28, 2026	50.33	50.34	50.29	50.34	50.08	0.04%	108,067
May 27, 2026	50.34	50.34	50.22	50.32	50.06	0.12%	135,040
May 26, 2026	50.26	50.30	50.23	50.26	50.00	0.13%	111,928
May 22, 2026	50.18	50.22	50.16	50.20	49.94	0.05%	87,002
May 21, 2026	50.11	50.18	50.11	50.17	49.91	0.04%	74,348
May 20, 2026	50.14	50.18	50.11	50.15	49.89	0.06%	116,612
May 19, 2026	50.13	50.14	50.07	50.12	49.86	-0.10%	95,107
May 18, 2026	50.16	50.18	50.14	50.17	49.91	0.02%	44,392
May 15, 2026	50.20	50.22	50.11	50.16	49.90	-0.14%	63,745
May 14, 2026	50.27	50.27	50.22	50.23	49.97	-	103,652
May 13, 2026	50.26	50.26	50.23	50.23	49.97	-0.02%	82,773
May 12, 2026	50.29	50.32	50.24	50.24	49.98	-0.10%	72,350
May 11, 2026	50.34	50.34	50.28	50.29	50.03	-0.04%	120,924
May 8, 2026	50.38	50.38	50.29	50.31	50.05	0.01%	154,353
May 7, 2026	50.29	50.32	50.27	50.31	50.05	0.03%	64,241
May 6, 2026	50.32	50.32	50.25	50.29	50.03	0.10%	145,523
May 5, 2026	50.27	50.27	50.22	50.24	49.98	-0.02%	109,434
May 4, 2026	50.26	50.27	50.23	50.25	49.99	-	101,003
May 1, 2026	50.26	50.26	50.23	50.25	49.99	0.04%	89,235
Apr 30, 2026	50.24	50.24	50.21	50.23	49.97	0.01%	55,017
Apr 29, 2026	50.39	50.39	50.30	50.36	49.97	-0.06%	92,353