Skip to main content
EVGN logo

Evogene Ltd.

EVGNNASDAQHealthcareBiotechnology

$0.39Today:- (-)1Y −68.01%

As of Oct 16, 2026 close

Market cap
$4.88M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.35$1.49
Volume (live)
-
Avg. volume (3M)
2.56M

Evogene (EVGN) Historical Stock Prices

Analyze Evogene (EVGN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Evogene (EVGN) Interactive Price Chart

Interactive historical price chart showing Evogene stock price movements and trends across multiple time periods.

Loading chart...

EVGN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EVGN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.410.410.380.390.3937.67K
Oct 15, 20260.380.400.380.400.4027.09K
Oct 14, 20260.380.390.370.380.3851.58K
Oct 13, 20260.390.400.370.390.3987.65K
Oct 12, 20260.390.400.380.390.39106.19K
Oct 9, 20260.390.390.370.380.38105.89K
Oct 8, 20260.390.410.380.400.4088.34K
Oct 7, 20260.430.430.390.410.4173.65K
Oct 6, 20260.390.440.390.420.42625.23K
Oct 5, 20260.410.410.370.400.40594.75K
Oct 2, 20260.410.450.410.420.42138.52K
Oct 1, 20260.380.470.380.440.44814.72K
Sep 30, 20260.390.420.350.400.409.93M
Sep 29, 20260.370.470.360.410.4160.32M
Sep 28, 20260.410.450.350.380.38170.78K
Sep 25, 20260.420.480.420.420.4276.54K
Sep 24, 20260.450.490.420.420.42283.97K
Sep 23, 20260.490.490.440.450.45114.93K
Sep 22, 20260.480.500.460.490.4930.18K
Sep 21, 20260.520.520.460.460.46133.49K
Sep 18, 20260.500.500.470.500.5017.98K
Sep 17, 20260.500.500.490.500.5030.55K
Sep 16, 20260.510.510.470.500.5066.01K
Sep 15, 20260.480.530.480.530.53156.67K
Sep 14, 20260.480.510.470.490.49114.72K
Sep 11, 20260.470.500.450.480.482.46M
Sep 10, 20260.500.510.480.480.4841.79K
Sep 9, 20260.520.530.500.500.5025.71K
Sep 8, 20260.550.550.500.510.51157.02K
Sep 4, 20260.540.550.520.540.5462.83K
Sep 3, 20260.550.550.540.550.5528.59K
Sep 2, 20260.530.550.530.540.5436.43K
Sep 1, 20260.530.540.520.520.5231.50K
Aug 31, 20260.550.550.510.540.54164.88K
Aug 28, 20260.560.560.540.550.5515.16K
Aug 27, 20260.550.560.530.540.5459.48K
Aug 26, 20260.540.550.520.540.5474.67K
Aug 25, 20260.560.560.530.550.55113.33K
Aug 24, 20260.570.580.550.560.56191.01K
Aug 21, 20260.540.580.540.560.561.04M
Aug 20, 20260.600.600.550.560.56228.34K
Aug 19, 20260.590.610.570.600.60151.81K
Aug 18, 20260.560.590.540.580.58151.19K
Aug 17, 20260.620.630.540.560.56345.90K
Aug 14, 20260.650.670.590.600.60371.96K
Aug 13, 20260.650.690.630.650.65408.75K
Aug 12, 20260.670.670.590.610.61481.03K
Aug 11, 20260.680.700.660.700.70362.38K
Aug 10, 20260.710.800.560.630.637.32M
Aug 7, 20260.710.720.590.600.60615.26K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.