NASDAQ:EVGN | Historical Stock Price | Evogene Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$1.45$5.02$17.40$60.32$209.062010-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$82.00$82.000——
2011-12-29$82.00$82.000——
2011-12-28$82.00$82.000——
2011-12-27$82.00$82.000——
2011-12-23$82.00$82.000——
2011-12-22$82.00$82.000——
2011-12-21$82.00$82.000——
2011-12-20$82.00$82.000——
2011-12-19$82.00$82.000——
2011-12-16$82.00$82.000——
2011-12-15$82.00$82.000——
2011-12-14$82.00$82.00100——
2011-12-13$85.00$85.00350——
2011-12-12$79.00$79.000——
2011-12-09$79.00$79.000——
2011-12-08$79.00$79.000——
2011-12-07$79.00$79.000——
2011-12-06$79.00$79.000——
2011-12-05$79.00$79.000——
2011-12-02$79.00$79.000——
2011-12-01$79.00$79.000——
2011-11-30$79.00$79.002,000——
2011-11-29$79.80$79.800——
2011-11-28$79.80$79.800——
2011-11-25$79.80$79.800——
2011-11-23$79.80$79.800——
2011-11-22$79.80$79.800——
2011-11-21$79.80$79.800——
2011-11-18$79.80$79.800——
2011-11-17$79.80$79.800——
2011-11-16$79.80$79.800——
2011-11-15$79.80$79.800——
2011-11-14$79.80$79.800——
2011-11-11$79.80$79.800——
2011-11-10$79.80$79.800——
2011-11-09$79.80$79.800——
2011-11-08$79.80$79.800——
2011-11-07$79.80$79.800——
2011-11-04$79.80$79.800——
2011-11-03$79.80$79.800——
2011-11-02$79.80$79.800——
2011-11-01$79.80$79.800——
2011-10-31$79.80$79.800——
2011-10-28$79.80$79.800——
2011-10-27$79.80$79.800——
2011-10-26$79.80$79.800——
2011-10-25$79.80$79.800——
2011-10-24$79.80$79.800——
2011-10-21$79.80$79.800——
2011-10-20$79.80$79.800——
2011-10-19$79.80$79.800——
2011-10-18$79.80$79.800——
2011-10-17$79.80$79.800——
2011-10-14$79.80$79.800——
2011-10-13$79.80$79.800——
2011-10-12$79.80$79.800——
2011-10-11$79.80$79.800——
2011-10-10$79.80$79.800——
2011-10-07$79.80$79.800——
2011-10-06$79.80$79.800——
2011-10-05$79.80$79.800——
2011-10-04$79.80$79.800——
2011-10-03$79.80$79.800——
2011-09-30$79.80$79.800——
2011-09-29$79.80$79.800——
2011-09-28$79.80$79.800——
2011-09-27$79.80$79.800——
2011-09-26$79.80$79.800——
2011-09-23$79.80$79.800——
2011-09-22$79.80$79.800——
2011-09-21$79.80$79.800——
2011-09-20$79.80$79.800——
2011-09-19$79.80$79.800——
2011-09-16$79.80$79.800——
2011-09-15$79.80$79.800——
2011-09-14$79.80$79.800——
2011-09-13$79.80$79.800——
2011-09-12$79.80$79.800——
2011-09-09$79.80$79.800——
2011-09-08$79.80$79.800——
2011-09-07$79.80$79.800——
2011-09-06$79.80$79.800——
2011-09-02$79.80$79.800——
2011-09-01$79.80$79.800——
2011-08-31$79.80$79.800——
2011-08-30$79.80$79.800——
2011-08-29$79.80$79.800——
2011-08-26$79.80$79.800——
2011-08-25$79.80$79.800——
2011-08-24$79.80$79.800——
2011-08-23$79.80$79.800——
2011-08-22$79.80$79.800——
2011-08-19$79.80$79.800——
2011-08-18$79.80$79.800——
2011-08-17$79.80$79.800——
2011-08-16$79.80$79.800——
2011-08-15$79.80$79.800——
2011-08-12$79.80$79.800——
2011-08-11$79.80$79.800——
2011-08-10$79.80$79.8010——
2011-08-09$84.00$84.000——
2011-08-08$84.00$84.000——
2011-08-05$84.00$84.000——
2011-08-04$84.00$84.001,115——
2011-08-03$85.00$85.0060——
2011-08-02$103.00$103.000——
2011-08-01$103.00$103.000——
2011-07-29$103.00$103.000——
2011-07-28$103.00$103.000——
2011-07-27$103.00$103.000——
2011-07-26$103.00$103.000——
2011-07-25$103.00$103.000——
2011-07-22$103.00$103.000——
2011-07-21$103.00$103.000——
2011-07-20$103.00$103.000——
2011-07-19$103.00$103.000——
2011-07-18$103.00$103.000——
2011-07-15$103.00$103.000——
2011-07-14$103.00$103.000——
2011-07-13$103.00$103.000——
2011-07-12$103.00$103.000——
2011-07-11$103.00$103.000——
2011-07-08$103.00$103.000——
2011-07-07$103.00$103.000——
2011-07-06$103.00$103.000——
2011-07-05$103.00$103.000——
2011-07-01$103.00$103.000——
2011-06-30$103.00$103.000——
2011-06-29$103.00$103.000——
2011-06-28$103.00$103.000——
2011-06-27$103.00$103.000——
2011-06-24$103.00$103.000——
2011-06-23$103.00$103.000——
2011-06-22$103.00$103.000——
2011-06-21$103.00$103.000——
2011-06-20$103.00$103.000——
2011-06-17$103.00$103.000——
2011-06-16$103.00$103.000——
2011-06-15$103.00$103.000——
2011-06-14$103.00$103.000——
2011-06-13$103.00$103.000——
2011-06-10$103.00$103.000——
2011-06-09$103.00$103.000——
2011-06-08$103.00$103.000——
2011-06-07$103.00$103.000——
2011-06-06$103.00$103.000——
2011-06-03$103.00$103.000——
2011-06-02$103.00$103.000——
2011-06-01$103.00$103.000——
2011-05-31$103.00$103.0050——
2011-05-27$103.60$103.600——
2011-05-26$103.60$103.600——
2011-05-25$103.60$103.600——
2011-05-24$103.60$103.600——
2011-05-23$103.60$103.600——
2011-05-20$103.60$103.600——
2011-05-19$103.60$103.600——
2011-05-18$103.60$103.600——
2011-05-17$103.60$103.600——
2011-05-16$103.60$103.600——
2011-05-13$103.60$103.600——
2011-05-12$103.60$103.600——
2011-05-11$103.60$103.600——
2011-05-10$103.60$103.600——
2011-05-09$103.60$103.600——
2011-05-06$103.60$103.600——
2011-05-05$103.60$103.600——
2011-05-04$103.60$103.600——
2011-05-03$103.60$103.600——
2011-05-02$103.60$103.600——
2011-04-29$103.60$103.600——
2011-04-28$103.60$103.600——
2011-04-27$103.60$103.600——
2011-04-26$103.60$103.600——
2011-04-25$103.60$103.600——
2011-04-21$103.60$103.600——
2011-04-20$103.60$103.600——
2011-04-19$103.60$103.600——
2011-04-18$103.60$103.600——
2011-04-15$103.60$103.600——
2011-04-14$103.60$103.600——
2011-04-13$103.60$103.600——
2011-04-12$103.60$103.600——
2011-04-11$103.60$103.600——
2011-04-08$103.60$103.600——
2011-04-07$103.60$103.600——
2011-04-06$103.60$103.600——
2011-04-05$103.60$103.600——
2011-04-04$103.60$103.600——
2011-04-01$103.60$103.600——
2011-03-31$103.60$103.600——
2011-03-30$103.60$103.600——
2011-03-29$103.60$103.600——
2011-03-28$103.60$103.600——
2011-03-25$103.60$103.600——
2011-03-24$103.60$103.600——
2011-03-23$103.60$103.600——
2011-03-22$103.60$103.600——
2011-03-21$103.60$103.600——
2011-03-18$103.60$103.600——
2011-03-17$103.60$103.600——
2011-03-16$103.60$103.600——
2011-03-15$103.60$103.600——
2011-03-14$103.60$103.600——
2011-03-11$103.60$103.600——
2011-03-10$103.60$103.600——
2011-03-09$103.60$103.600——
2011-03-08$103.60$103.600——
2011-03-07$103.60$103.600——
2011-03-04$103.60$103.600——
2011-03-03$103.60$103.600——
2011-03-02$103.60$103.600——
2011-03-01$103.60$103.60390——
2011-02-28$103.80$103.80170——
2011-02-25$103.80$103.800——
2011-02-24$103.80$103.8065——
2011-02-23$112.00$112.000——
2011-02-22$112.00$112.000——
2011-02-18$112.00$112.000——
2011-02-17$112.00$112.000——
2011-02-16$112.00$112.000——
2011-02-15$112.00$112.000——
2011-02-14$112.00$112.000——
2011-02-11$112.00$112.000——
2011-02-10$112.00$112.000——
2011-02-09$112.00$112.0010——
2011-02-08$104.80$104.800——
2011-02-07$104.80$104.800——
2011-02-04$104.80$104.800——
2011-02-03$104.80$104.800——
2011-02-02$104.80$104.8025——
2011-02-01$106.00$106.000——
2011-01-31$106.00$106.0050——
2011-01-28$113.40$113.405——
2011-01-27$112.00$112.000——
2011-01-26$112.00$112.000——
2011-01-25$112.00$112.000——
2011-01-24$112.00$112.000——
2011-01-21$112.00$112.000——
2011-01-20$112.00$112.000——
2011-01-19$112.00$112.000——
2011-01-18$112.00$112.000——
2011-01-14$112.00$112.000——
2011-01-13$112.00$112.000——
2011-01-12$112.00$112.000——
2011-01-11$112.00$112.000——
2011-01-10$112.00$112.000——
2011-01-07$112.00$112.000——
2011-01-06$112.00$112.000——
2011-01-05$112.00$112.000——
2011-01-04$112.00$112.000——
2011-01-03$112.00$112.000——