EVSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.95	49.95	49.79	49.80	49.80	-0.03%	67,890
Nov 12, 2026	50.03	50.03	49.82	49.82	49.82	-0.38%	108,671
Nov 11, 2026	49.97	50.03	49.97	50.01	50.01	0.02%	201,510
Nov 10, 2026	50.00	50.01	49.93	50.00	50.00	-0.14%	131,843
Nov 9, 2026	50.04	50.07	50.02	50.07	50.07	0.08%	97,119
Nov 6, 2026	50.04	50.08	50.00	50.03	50.03	0.06%	646,168
Nov 5, 2026	49.95	50.01	49.93	50.00	50.00	0.12%	378,047
Nov 4, 2026	49.95	49.95	49.89	49.94	49.94	0.16%	221,722
Nov 3, 2026	49.86	49.88	49.82	49.86	49.86	0.01%	217,153
Nov 2, 2026	49.88	49.89	49.81	49.86	49.86	0.01%	427,724
Oct 30, 2026	49.86	49.87	49.81	49.85	49.85	0.12%	173,903
Oct 29, 2026	49.91	49.95	49.90	49.91	49.79	-0.02%	171,021
Oct 28, 2026	49.91	49.97	49.89	49.92	49.80	0.04%	198,418
Oct 27, 2026	49.90	49.93	49.89	49.90	49.78	0.02%	216,509
Oct 26, 2026	49.83	49.93	49.81	49.89	49.77	0.15%	226,959
Oct 23, 2026	49.78	49.83	49.76	49.82	49.70	0.11%	333,785
Oct 22, 2026	49.73	49.76	49.70	49.76	49.64	0.30%	347,120
Oct 21, 2026	49.75	49.75	49.55	49.61	49.49	-	647,979
Oct 20, 2026	49.63	49.65	49.55	49.61	49.49	0.08%	337,090
Oct 19, 2026	49.64	49.74	49.51	49.57	49.45	-0.06%	331,251
Oct 16, 2026	49.57	49.73	49.52	49.60	49.48	0.08%	286,826
Oct 15, 2026	49.54	49.58	49.52	49.56	49.44	0.26%	320,651
Oct 14, 2026	49.43	49.45	49.35	49.43	49.31	-	257,040
Oct 13, 2026	49.36	49.53	49.34	49.43	49.31	0.16%	492,630
Oct 12, 2026	49.38	49.38	49.30	49.35	49.23	-	131,290
Oct 9, 2026	49.26	49.39	49.26	49.35	49.23	0.18%	288,964
Oct 8, 2026	49.21	49.26	49.15	49.26	49.14	0.06%	378,262
Oct 7, 2026	49.19	49.24	49.15	49.23	49.11	-0.06%	1,036,135
Oct 6, 2026	49.51	49.51	49.19	49.26	49.14	0.02%	777,662
Oct 5, 2026	49.25	49.26	49.18	49.25	49.13	0.06%	600,253
Oct 2, 2026	49.34	49.40	49.22	49.22	49.10	-	731,343
Oct 1, 2026	49.18	49.31	49.18	49.22	49.10	0.12%	919,958
Sep 30, 2026	49.13	49.16	49.03	49.16	49.04	0.40%	569,480
Sep 29, 2026	49.09	49.12	49.05	49.08	48.85	-0.16%	498,022
Sep 28, 2026	49.08	49.22	49.08	49.16	48.92	-0.18%	910,386
Sep 25, 2026	49.40	49.40	49.22	49.25	49.01	-0.14%	381,484
Sep 24, 2026	49.45	49.47	49.32	49.32	49.08	-0.28%	323,797
Sep 23, 2026	49.58	49.61	49.44	49.46	49.22	-0.24%	464,328
Sep 22, 2026	49.66	49.69	49.57	49.58	49.34	-0.16%	253,023
Sep 21, 2026	49.72	49.72	49.64	49.66	49.42	-0.02%	222,648
Sep 18, 2026	49.77	49.77	49.64	49.67	49.43	-0.12%	120,838
Sep 17, 2026	49.74	49.76	49.69	49.73	49.49	0.06%	118,621
Sep 16, 2026	49.69	49.82	49.69	49.70	49.46	0.02%	169,391
Sep 15, 2026	49.77	49.77	49.69	49.69	49.45	-0.06%	189,124
Sep 14, 2026	49.81	49.81	49.70	49.72	49.48	-	173,336
Sep 11, 2026	49.68	49.77	49.68	49.72	49.48	0.08%	67,310
Sep 10, 2026	49.84	49.84	49.66	49.68	49.44	-0.34%	221,435
Sep 9, 2026	49.93	49.94	49.81	49.85	49.61	-0.16%	138,275
Sep 8, 2026	49.82	49.96	49.82	49.93	49.69	-0.04%	177,804
Sep 4, 2026	49.93	49.98	49.93	49.95	49.71	-0.04%	92,924