Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.203
+0.003 (0.25%)
At close: Sep 5, 2025, 4:00 PM
1.180
-0.023 (-1.91%)
After-hours: Sep 5, 2025, 5:08 PM EDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.22 | 1.27 | 1.27 | -4.22% | 133,697 |
| Aug 18, 2025 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -1.78% | 96,337 |
| Aug 15, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | 39,436 |
| Aug 14, 2025 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 55,241 |
| Aug 13, 2025 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 108,095 |
| 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 |