Evoke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	41.45	39.55	36.90	36.90	36.90	-5.02%	2,446,672
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%	1,920,060
Apr 22, 2026	42.80	43.00	40.20	41.40	41.40	0.98%	1,777,617
Apr 21, 2026	41.90	42.95	40.80	41.00	41.00	1.36%	3,230,520
Apr 20, 2026	43.00	45.05	39.10	40.45	40.45	4.12%	11,338,770
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%	1,728,646
Apr 13, 2026	29.00	30.10	29.20	30.00	30.00	-	944,970
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%	777,578
Apr 1, 2026	35.85	35.85	32.00	32.60	32.60	-4.82%	1,286,191
Mar 31, 2026	35.30	35.30	33.35	34.25	34.25	1.63%	1,240,553
Mar 30, 2026	37.40	37.40	32.95	33.70	33.70	-8.92%	1,072,373
Mar 27, 2026	37.30	38.35	35.45	37.00	37.00	2.21%	2,459,882
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%	4,022,224
Mar 24, 2026	31.50	31.85	28.75	31.50	31.50	4.65%	3,627,651
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
Mar 10, 2026	27.90	29.95	27.80	28.35	28.35	-1.05%	1,268,590
Mar 9, 2026	30.00	30.25	27.92	28.65	28.65	-1.55%	1,458,593
Mar 6, 2026	27.95	30.35	27.95	29.10	29.10	-0.34%	1,722,067
Mar 5, 2026	28.75	30.20	28.10	29.20	29.20	1.57%	846,340
Mar 4, 2026	27.00	28.81	27.00	28.75	28.75	2.68%	408,728
Mar 3, 2026	27.30	28.70	26.50	28.00	28.00	-0.36%	615,301
Mar 2, 2026	28.50	29.85	27.20	28.10	28.10	-6.02%	1,517,923
Feb 27, 2026	29.85	30.05	28.75	29.90	29.90	2.93%	2,147,887
Feb 26, 2026	30.10	30.10	28.10	29.05	29.05	0.52%	357,732
Feb 25, 2026	27.00	28.90	27.00	28.90	28.90	6.64%	943,759
Feb 24, 2026	28.90	31.06	27.10	27.10	27.10	-7.35%	633,267
Feb 23, 2026	28.90	31.10	28.90	29.25	29.25	-2.82%	1,252,418
Feb 20, 2026	31.40	32.45	29.20	30.10	30.10	-0.17%	1,318,991
Feb 19, 2026	31.35	32.50	29.50	30.15	30.15	-2.74%	593,650