Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.280
-0.030 (-2.29%)
At close: Oct 29, 2025, 4:00 PM EDT
1.270
-0.010 (-0.78%)
After-hours: Oct 29, 2025, 6:28 PM EDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 74,305 |
| Oct 28, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 30,020 |
| Oct 27, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 1.60% | 49,573 |
| Oct 24, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 69,057 |
| Oct 23, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 81,131 |
| Oct 22, 2025 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -2.31% | 125,795 |
| Oct 21, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 62,722 |
| Oct 20, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 68,298 |
| Oct 17, 2025 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 41,175 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -7.25% | 139,753 |
| Oct 15, 2025 | 1.33 | 1.49 | 1.30 | 1.38 | 1.38 | 6.15% | 395,182 |
| Oct 14, 2025 | 1.27 | 1.35 | 1.24 | 1.30 | 1.30 | 1.56% | 227,756 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 36,436 |
| Oct 10, 2025 | 1.33 | 1.37 | 1.22 | 1.29 | 1.29 | -3.73% | 277,660 |
| Oct 9, 2025 | 1.47 | 1.47 | 1.30 | 1.34 | 1.34 | -8.22% | 278,847 |
| Oct 8, 2025 | 1.34 | 1.50 | 1.32 | 1.46 | 1.46 | 9.86% | 376,206 |
| Oct 7, 2025 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 6.32% | 513,220 |
| Oct 6, 2025 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 8.70% | 68,064 |
| Oct 3, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 51,062 |
| Oct 2, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -2.78% | 82,341 |
| Oct 1, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 34,401 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -3.22% | 35,365 |
| Sep 29, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.51% | 47,353 |
| Sep 26, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 32,405 |
| Sep 25, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.72% | 70,539 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -0.60% | 36,713 |
| Sep 23, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | - | 39,675 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -0.93% | 85,198 |
| Sep 19, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.27% | 38,012 |
| Sep 18, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 1.49% | 112,345 |
| Sep 17, 2025 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | 0.42% | 89,722 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.91% | 50,876 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.68% | 48,568 |
| Sep 12, 2025 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 22,549 |
| Sep 11, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -3.35% | 53,147 |
| Sep 10, 2025 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 3.22% | 80,511 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.13% | 17,407 |
| Sep 8, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 5.57% | 72,260 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 0.25% | 18,743 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.16 | 1.20 | 1.20 | -3.46% | 15,592 |
| Sep 3, 2025 | 1.25 | 1.32 | 1.23 | 1.24 | 1.24 | 1.06% | 56,959 |
| Sep 2, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 38,319 |
| Aug 29, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.33% | 47,636 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.30% | 14,775 |
| Aug 27, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | - | 32,640 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 41,449 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -2.68% | 54,348 |
| Aug 22, 2025 | 1.29 | 1.32 | 1.22 | 1.31 | 1.31 | 2.35% | 16,859 |
| Aug 21, 2025 | 1.22 | 1.32 | 1.20 | 1.28 | 1.28 | 4.51% | 45,290 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 43,802 |