Evoke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.30	47.00	45.00	46.20	46.20	-1.18%	2,383,020
Jun 11, 2026	45.50	46.75	45.50	46.75	46.75	0.32%	3,738,075
Jun 10, 2026	45.00	46.60	45.00	46.60	46.60	1.30%	6,564,212
Jun 9, 2026	46.00	46.18	43.80	46.00	46.00	-	9,798,612
Jun 8, 2026	43.85	46.20	43.10	46.00	46.00	-	6,101,960
Jun 5, 2026	44.00	46.70	44.00	46.00	46.00	15.00%	19,438,026
Jun 4, 2026	40.00	42.30	39.25	40.00	40.00	-	1,081,103
Jun 3, 2026	40.00	41.65	39.00	40.00	40.00	-1.23%	1,178,161
Jun 2, 2026	39.00	41.75	37.90	40.50	40.50	5.74%	3,074,895
Jun 1, 2026	39.70	40.00	37.65	38.30	38.30	1.06%	1,814,181
May 29, 2026	37.60	38.85	34.65	37.90	37.90	5.57%	2,289,132
May 28, 2026	34.65	36.90	34.20	35.90	35.90	2.87%	2,158,129
May 27, 2026	34.50	36.75	33.90	34.90	34.90	0.87%	750,810
May 26, 2026	34.00	35.85	34.00	34.60	34.60	-0.72%	914,087
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