Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
0.9760
+0.0160 (1.67%)
At close: Feb 17, 2026, 4:00 PM EST
0.9403
-0.0357 (-3.66%)
After-hours: Feb 17, 2026, 6:49 PM EST
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.67% | 109,054 |
| Feb 13, 2026 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | 1.61% | 87,509 |
| Feb 12, 2026 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -7.37% | 180,789 |
| Feb 11, 2026 | 1.00 | 1.08 | 0.97 | 1.02 | 1.02 | 0.99% | 585,189 |
| Feb 10, 2026 | 1.14 | 1.19 | 0.98 | 1.01 | 1.01 | -7.34% | 9,434,326 |
| Feb 9, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 79,092 |
| Feb 6, 2026 | 1.05 | 1.16 | 1.03 | 1.08 | 1.08 | -1.82% | 170,645 |
| Feb 5, 2026 | 1.05 | 1.16 | 1.04 | 1.10 | 1.10 | 0.92% | 576,399 |
| Feb 4, 2026 | 1.20 | 1.24 | 0.98 | 1.09 | 1.09 | 4.81% | 12,849,223 |
| Feb 3, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 36,402 |
| Feb 2, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 34,576 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 10,772 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 42,803 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -1.67% | 31,891 |
| Jan 27, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.70% | 18,108 |
| Jan 26, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 21,695 |
| Jan 23, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 22,102 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 8,691 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 16,987 |
| Jan 20, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 16,406 |
| Jan 16, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 17,541 |
| Jan 15, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 21,513 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | 1.94% | 42,121 |
| Jan 13, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 63,479 |
| Jan 12, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 27,646 |
| Jan 9, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.45% | 26,856 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -3.07% | 29,251 |
| Jan 7, 2026 | 1.16 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 39,766 |
| Jan 6, 2026 | 1.13 | 1.21 | 1.13 | 1.15 | 1.15 | 2.68% | 34,445 |
| Jan 5, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 23,987 |
| Jan 2, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 36,075 |
| Dec 31, 2025 | 0.94 | 1.10 | 0.93 | 1.10 | 1.10 | 17.07% | 182,811 |
| Dec 30, 2025 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -3.17% | 212,883 |
| Dec 29, 2025 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -6.24% | 87,678 |
| Dec 26, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -1.43% | 53,975 |
| Dec 24, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.48% | 14,230 |
| Dec 23, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.46% | 31,086 |
| Dec 22, 2025 | 1.02 | 1.06 | 0.97 | 1.03 | 1.03 | 0.98% | 94,915 |
| Dec 19, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 3.21% | 49,204 |
| Dec 18, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -2.15% | 84,213 |
| Dec 17, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -3.35% | 66,716 |
| Dec 16, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.10% | 14,047 |
| Dec 15, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -3.15% | 68,295 |
| Dec 12, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 22,362 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 18,624 |
| Dec 10, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 21,446 |
| Dec 9, 2025 | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 61,640 |
| Dec 8, 2025 | 1.10 | 1.19 | 1.09 | 1.15 | 1.15 | 3.60% | 20,724 |
| Dec 5, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 17,686 |
| Dec 4, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 44,137 |