Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.330
+0.080 (6.40%)
At close: Aug 13, 2025, 4:00 PM
1.310
-0.020 (-1.50%)
After-hours: Aug 13, 2025, 7:57 PM EDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 98,584 |
| Aug 12, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 42,619 |
| Aug 11, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | - | 56,265 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 42,749 |
| Aug 7, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 16,827 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.22 | 1.25 | 1.25 | -7.41% | 187,649 |
| Aug 5, 2025 | 1.19 | 1.36 | 1.18 | 1.35 | 1.35 | 13.35% | 357,758 |
| Aug 4, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | 2.67% | 75,739 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -3.33% | 57,351 |
| Jul 31, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 29,891 |
| Jul 30, 2025 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -5.60% | 96,412 |
| Jul 29, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 37,527 |
| Jul 28, 2025 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 106,913 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 68,845 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -0.74% | 84,170 |
| Jul 23, 2025 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 91,299 |
| Jul 22, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 39,426 |
| Jul 21, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 87,547 |
| Jul 18, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 65,484 |
| Jul 17, 2025 | 1.26 | 1.37 | 1.26 | 1.33 | 1.33 | 6.40% | 90,410 |
| Jul 16, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 62,918 |
| Jul 15, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 165,523 |
| Jul 14, 2025 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -8.76% | 194,586 |
| Jul 11, 2025 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 69,659 |
| Jul 10, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -2.68% | 73,698 |
| Jul 9, 2025 | 1.42 | 1.50 | 1.41 | 1.49 | 1.49 | 5.67% | 183,480 |
| Jul 8, 2025 | 1.44 | 1.46 | 1.36 | 1.41 | 1.41 | 6.82% | 269,457 |
| Jul 7, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 167,764 |
| Jul 3, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 44,787 |
| Jul 2, 2025 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 106,137 |
| Jul 1, 2025 | 1.29 | 1.44 | 1.26 | 1.34 | 1.34 | 4.69% | 137,881 |
| Jun 30, 2025 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 141,378 |
| Jun 27, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 112,971 |
| Jun 26, 2025 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -5.88% | 156,050 |
| Jun 25, 2025 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -2.86% | 128,429 |
| Jun 24, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | 1.45% | 136,434 |
| Jun 23, 2025 | 1.44 | 1.45 | 1.34 | 1.38 | 1.38 | -5.48% | 198,708 |
| Jun 20, 2025 | 1.56 | 1.57 | 1.40 | 1.46 | 1.46 | -7.59% | 246,974 |
| Jun 18, 2025 | 1.53 | 1.62 | 1.52 | 1.58 | 1.58 | 0.64% | 190,584 |
| Jun 17, 2025 | 1.49 | 1.63 | 1.46 | 1.57 | 1.57 | 3.29% | 352,290 |
| Jun 16, 2025 | 1.46 | 1.59 | 1.43 | 1.52 | 1.52 | 10.14% | 630,880 |
| Jun 13, 2025 | 1.45 | 1.55 | 1.34 | 1.38 | 1.38 | -9.21% | 674,236 |
| Jun 12, 2025 | 1.52 | 1.58 | 1.45 | 1.52 | 1.52 | -16.02% | 1,453,868 |
| Jun 11, 2025 | 2.02 | 2.03 | 1.80 | 1.81 | 1.81 | -19.91% | 3,746,888 |
| Jun 10, 2025 | 2.08 | 2.42 | 1.76 | 2.26 | 2.26 | 100.00% | 101,950,426 |
| Jun 9, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 28,743 |
| Jun 6, 2025 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | -0.45% | 23,212 |
| Jun 5, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -0.45% | 14,501 |
| Jun 4, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | - | 20,654 |
| Jun 3, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 16,915 |