Evoke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	25.95	26.46	25.12	26.15	-	2.95%	1,031,216
Feb 2, 2026	24.35	26.20	23.90	25.40	25.40	2.21%	1,430,786
Jan 30, 2026	25.00	25.00	24.40	24.85	24.85	1.22%	660,684
Jan 29, 2026	26.75	27.70	24.34	24.55	24.55	-3.91%	1,670,405
Jan 28, 2026	25.90	26.40	24.35	25.55	25.55	3.23%	2,328,670
Jan 27, 2026	26.05	26.31	23.85	24.75	24.75	-9.51%	5,327,684
Jan 26, 2026	30.50	30.50	26.15	27.35	27.35	-7.13%	2,933,197
Jan 23, 2026	30.50	30.50	27.70	29.45	29.45	-2.48%	3,449,603
Jan 22, 2026	27.00	31.45	26.94	30.20	30.20	14.61%	10,563,180
Jan 21, 2026	25.20	26.85	24.00	26.35	26.35	9.34%	3,451,653
Jan 20, 2026	22.55	24.80	22.25	24.10	24.10	1.90%	1,605,525
Jan 19, 2026	24.00	25.00	23.10	23.65	23.65	-2.67%	1,833,863
Jan 16, 2026	25.00	25.25	24.10	24.30	24.30	-1.62%	2,661,191
Jan 15, 2026	23.60	24.70	23.20	24.70	24.70	6.93%	1,727,282
Jan 14, 2026	23.00	24.50	21.85	23.10	23.10	1.54%	1,576,613
Jan 13, 2026	21.95	22.80	21.95	22.75	22.75	0.22%	255,140
Jan 12, 2026	23.25	23.25	21.95	22.70	22.70	2.25%	804,569
Jan 9, 2026	22.55	23.65	21.80	22.20	22.20	-1.11%	2,431,683
Jan 8, 2026	22.90	22.90	21.50	22.45	22.45	2.51%	968,047
Jan 7, 2026	22.40	23.20	21.35	21.90	21.90	-2.23%	777,913
Jan 6, 2026	23.40	23.40	21.45	22.40	22.40	0.22%	1,101,495
Jan 5, 2026	22.50	22.60	21.25	22.35	22.35	0.90%	1,311,968
Jan 2, 2026	22.30	22.50	21.30	22.15	22.15	-0.23%	1,137,827
Dec 31, 2025	22.50	22.50	21.80	22.20	22.20	0.91%	343,758
Dec 30, 2025	22.50	22.50	21.35	22.00	22.00	0.46%	580,319
Dec 29, 2025	20.75	22.42	20.40	21.90	21.90	3.79%	1,146,723
Dec 24, 2025	21.00	21.80	20.79	21.10	21.10	-1.63%	1,135,192
Dec 23, 2025	22.00	22.80	21.00	21.45	21.45	0.94%	2,247,077
Dec 22, 2025	21.30	21.45	20.85	21.25	21.25	-0.23%	1,090,036
Dec 19, 2025	21.35	22.75	20.25	21.30	21.30	-3.18%	3,273,824
Dec 18, 2025	21.35	22.50	21.35	22.00	22.00	0.23%	1,982,375
Dec 17, 2025	22.25	22.35	21.65	21.95	21.95	-1.35%	902,717
Dec 16, 2025	21.35	22.77	21.35	22.25	22.25	0.91%	827,644
Dec 15, 2025	21.95	22.55	21.85	22.05	22.05	-3.08%	1,789,034
Dec 12, 2025	23.15	24.00	22.55	22.75	22.75	-5.99%	1,563,443
Dec 11, 2025	24.55	25.85	23.27	24.20	24.20	-3.01%	3,333,985
Dec 10, 2025	22.00	25.00	21.45	24.95	24.95	14.19%	8,166,865
Dec 9, 2025	21.90	21.90	20.60	21.85	21.85	4.30%	2,160,024
Dec 8, 2025	23.00	23.00	19.76	20.95	20.95	-7.51%	13,068,420
Dec 5, 2025	24.50	24.50	22.60	22.65	22.65	-3.21%	4,969,823
Dec 4, 2025	24.40	26.10	23.25	23.40	23.40	-7.87%	4,242,207
Dec 3, 2025	25.05	25.54	24.50	25.40	25.40	1.20%	4,486,026
Dec 2, 2025	25.20	25.75	24.15	25.10	25.10	-0.79%	3,644,537
Dec 1, 2025	27.65	27.65	25.00	25.30	25.30	-4.53%	6,628,523
Nov 28, 2025	28.15	28.80	26.15	26.50	26.50	-9.56%	8,449,358
Nov 27, 2025	29.50	30.13	27.85	29.30	29.30	-4.09%	5,697,277
Nov 26, 2025	38.00	38.30	28.95	30.55	30.55	-18.32%	13,568,780
Nov 25, 2025	35.15	37.40	35.15	37.40	37.40	4.03%	1,145,292
Nov 24, 2025	33.00	36.94	33.00	35.95	35.95	6.20%	1,371,980
Nov 21, 2025	33.75	34.25	33.00	33.85	33.85	-0.73%	1,979,453