Evoke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.50	35.00	33.90	34.85	34.85	1.90%	561,471
May 21, 2026	34.00	35.20	33.05	34.20	34.20	-1.58%	1,139,579
May 20, 2026	33.00	35.02	33.00	34.75	34.75	1.31%	2,028,189
May 19, 2026	35.00	36.90	33.70	34.30	34.30	2.85%	3,184,162
May 18, 2026	33.35	34.45	33.00	33.35	33.35	-4.71%	1,014,777
May 15, 2026	34.00	36.06	33.56	35.00	35.00	-1.55%	2,407,601
May 14, 2026	34.15	35.85	33.75	35.55	35.55	-0.84%	1,297,278
May 13, 2026	33.55	36.25	33.40	35.85	35.85	7.01%	2,331,532
May 12, 2026	33.50	33.90	32.25	33.50	33.50	-1.18%	1,011,952
May 11, 2026	34.80	36.75	33.90	33.90	33.90	-2.73%	2,038,167
May 8, 2026	34.95	36.55	34.25	34.85	34.85	0.58%	1,858,291
May 7, 2026	35.90	38.25	33.80	34.65	34.65	-	1,735,135
May 6, 2026	33.50	35.30	32.70	34.65	34.65	3.74%	1,573,053
May 5, 2026	37.00	38.15	33.05	33.40	33.40	-9.49%	2,725,624
May 1, 2026	39.30	41.75	36.35	36.90	36.90	-5.02%	2,446,702
Apr 30, 2026	39.00	40.90	38.85	38.85	38.85	-5.13%	1,500,336
Apr 29, 2026	42.00	42.80	40.40	40.95	40.95	-0.12%	1,742,722
Apr 28, 2026	40.10	42.00	38.61	41.00	41.00	0.74%	1,755,692
Apr 27, 2026	43.00	43.00	40.24	40.70	40.70	-3.10%	1,154,202
Apr 24, 2026	40.20	42.97	39.30	42.00	42.00	1.20%	2,239,668
Apr 23, 2026	40.90	42.50	39.80	41.50	41.50	0.24%	1,920,059
Apr 22, 2026	42.80	43.00	40.20	41.40	41.40	0.98%	1,778,748
Apr 21, 2026	41.90	43.70	40.15	41.00	41.00	1.36%	3,230,520
Apr 20, 2026	43.00	45.05	39.10	40.45	40.45	4.12%	11,344,720
Apr 17, 2026	36.00	41.00	35.05	38.85	38.85	9.13%	2,551,494
Apr 16, 2026	35.00	40.00	33.00	35.60	35.60	6.43%	5,294,153
Apr 15, 2026	32.60	33.98	31.40	33.45	33.45	2.92%	1,317,465
Apr 14, 2026	31.15	32.55	29.10	32.50	32.50	8.33%	1,756,492
Apr 13, 2026	29.20	30.10	28.60	30.00	30.00	-	945,003
Apr 10, 2026	30.95	30.95	28.00	30.00	30.00	2.04%	1,452,600
Apr 9, 2026	31.00	32.40	29.40	29.40	29.40	-5.16%	784,776
Apr 8, 2026	31.25	32.50	30.25	31.00	31.00	3.68%	1,950,691
Apr 7, 2026	30.55	31.85	28.50	29.90	29.90	-3.08%	1,405,471
Apr 2, 2026	33.75	33.75	30.85	30.85	30.85	-5.37%	777,579
Apr 1, 2026	35.85	36.00	31.95	32.60	32.60	-4.82%	1,306,190
Mar 31, 2026	35.30	35.45	33.30	34.25	34.25	1.63%	1,240,874
Mar 30, 2026	37.40	37.40	32.95	33.70	33.70	-8.92%	1,077,328
Mar 27, 2026	37.30	38.35	35.45	37.00	37.00	2.21%	2,459,912
Mar 26, 2026	34.65	36.40	33.40	36.20	36.20	6.47%	2,731,175
Mar 25, 2026	30.00	36.00	30.00	34.00	34.00	7.94%	4,023,495
Mar 24, 2026	31.50	31.85	28.75	31.50	31.50	4.65%	3,627,675
Mar 23, 2026	29.50	31.00	28.70	30.10	30.10	2.56%	1,034,051
Mar 20, 2026	28.25	32.65	27.60	29.35	29.35	8.10%	4,480,226
Mar 19, 2026	26.75	27.85	26.50	27.15	27.15	-1.09%	1,056,709
Mar 18, 2026	28.40	28.40	26.20	27.45	27.45	-0.18%	486,049
Mar 17, 2026	28.65	28.65	27.00	27.50	27.50	-	3,587,046
Mar 16, 2026	27.50	28.10	26.45	27.50	27.50	-2.14%	425,132
Mar 13, 2026	26.05	28.10	26.05	28.10	28.10	2.00%	887,730
Mar 12, 2026	29.00	29.45	27.10	27.55	27.55	-5.97%	474,892
Mar 11, 2026	29.70	29.85	27.52	29.30	29.30	3.35%	460,910