Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.040
-0.038 (-3.53%)
Jan 28, 2026, 4:00 PM EST - Market closed
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | - | -0.74% | 27,415 |
| Jan 27, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.70% | 18,107 |
| Jan 26, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 21,120 |
| Jan 23, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 22,076 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 8,641 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 16,976 |
| 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 | - | 17,531 |
| 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% | 63,469 |
| 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% | 26,456 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -3.07% | 29,032 |
| Jan 7, 2026 | 1.16 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 39,565 |
| 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% | 23,986 |
| Jan 2, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 36,067 |
| Dec 31, 2025 | 0.94 | 1.10 | 0.93 | 1.10 | 1.10 | 17.07% | 182,779 |
| 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% | 53,944 |
| 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% | 31,061 |
| 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% | 49,198 |
| 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% | 61,033 |
| 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% | 62,393 |
| 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% | 21,441 |
| Dec 9, 2025 | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 60,423 |
| 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% | 44,003 |
| Dec 3, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.47% | 52,086 |
| Dec 2, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.43% | 27,689 |
| Dec 1, 2025 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 112,540 |
| Nov 28, 2025 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -6.61% | 64,510 |
| Nov 26, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 3.18% | 21,061 |
| Nov 25, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 47,214 |
| Nov 24, 2025 | 1.11 | 1.26 | 1.08 | 1.15 | 1.15 | 1.77% | 40,944 |
| Nov 21, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 4.63% | 46,123 |
| Nov 20, 2025 | 1.19 | 1.21 | 1.08 | 1.08 | 1.08 | -7.69% | 95,026 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 74,893 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 37,086 |
| Nov 17, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 65,174 |
| Nov 14, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 1.68% | 64,412 |