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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$94.00$94.000——
2012-12-28$94.00$94.000——
2012-12-27$94.00$94.000——
2012-12-26$94.00$94.000——
2012-12-24$94.00$94.000——
2012-12-21$94.00$94.0050——
2012-12-20$93.00$93.000——
2012-12-19$93.00$93.000——
2012-12-18$93.00$93.000——
2012-12-17$93.00$93.000——
2012-12-14$93.00$93.000——
2012-12-13$93.00$93.000——
2012-12-12$93.00$93.000——
2012-12-11$93.00$93.000——
2012-12-10$93.00$93.000——
2012-12-07$93.00$93.000——
2012-12-06$93.00$93.000——
2012-12-05$93.00$93.000——
2012-12-04$93.00$93.000——
2012-12-03$93.00$93.000——
2012-11-30$93.00$93.000——
2012-11-29$93.00$93.000——
2012-11-28$93.00$93.000——
2012-11-27$93.00$93.0050——
2012-11-26$79.00$79.000——
2012-11-23$79.00$79.000——
2012-11-21$79.00$79.000——
2012-11-20$79.00$79.000——
2012-11-19$79.00$79.000——
2012-11-16$79.00$79.000——
2012-11-15$79.00$79.000——
2012-11-14$79.00$79.000——
2012-11-13$79.00$79.000——
2012-11-12$79.00$79.000——
2012-11-09$79.00$79.000——
2012-11-08$79.00$79.000——
2012-11-07$79.00$79.000——
2012-11-06$79.00$79.000——
2012-11-05$79.00$79.000——
2012-11-02$79.00$79.000——
2012-11-01$79.00$79.000——
2012-10-31$79.00$79.000——
2012-10-26$79.00$79.000——
2012-10-25$79.00$79.000——
2012-10-24$79.00$79.000——
2012-10-23$79.00$79.000——
2012-10-22$79.00$79.000——
2012-10-19$79.00$79.000——
2012-10-18$79.00$79.000——
2012-10-17$79.00$79.000——
2012-10-16$79.00$79.000——
2012-10-15$79.00$79.000——
2012-10-12$79.00$79.000——
2012-10-11$79.00$79.000——
2012-10-10$79.00$79.00300——
2012-10-09$75.00$75.000——
2012-10-08$75.00$75.000——
2012-10-05$75.00$75.000——
2012-10-04$75.00$75.000——
2012-10-03$75.00$75.000——
2012-10-02$75.00$75.000——
2012-10-01$75.00$75.000——
2012-09-28$75.00$75.000——
2012-09-27$75.00$75.000——
2012-09-26$75.00$75.000——
2012-09-25$75.00$75.000——
2012-09-24$75.00$75.000——
2012-09-21$75.00$75.000——
2012-09-20$75.00$75.000——
2012-09-19$75.00$75.0025——
2012-09-18$77.00$77.000——
2012-09-17$77.00$77.000——
2012-09-14$77.00$77.000——
2012-09-13$77.00$77.000——
2012-09-12$77.00$77.000——
2012-09-11$77.00$77.0015——
2012-09-10$75.40$75.4025——
2012-09-07$70.40$70.400——
2012-09-06$70.40$70.4015——
2012-09-05$86.00$86.000——
2012-09-04$86.00$86.000——
2012-08-31$86.00$86.000——
2012-08-30$86.00$86.000——
2012-08-29$86.00$86.000——
2012-08-28$86.00$86.000——
2012-08-27$86.00$86.000——
2012-08-24$86.00$86.000——
2012-08-23$86.00$86.000——
2012-08-22$86.00$86.000——
2012-08-21$86.00$86.000——
2012-08-20$86.00$86.000——
2012-08-17$86.00$86.000——
2012-08-16$86.00$86.0010——
2012-08-15$84.00$84.000——
2012-08-14$84.00$84.000——
2012-08-13$84.00$84.000——
2012-08-10$84.00$84.000——
2012-08-09$84.00$84.000——
2012-08-08$84.00$84.000——
2012-08-07$84.00$84.000——
2012-08-06$84.00$84.000——
2012-08-03$84.00$84.0025——
2012-08-02$83.20$83.200——
2012-08-01$83.20$83.200——
2012-07-31$83.20$83.200——
2012-07-30$83.20$83.2015——
2012-07-27$85.00$85.000——
2012-07-26$85.00$85.000——
2012-07-25$85.00$85.000——
2012-07-24$85.00$85.000——
2012-07-23$85.00$85.000——
2012-07-20$85.00$85.000——
2012-07-19$85.00$85.000——
2012-07-18$85.00$85.000——
2012-07-17$85.00$85.000——
2012-07-16$85.00$85.000——
2012-07-13$85.00$85.000——
2012-07-12$85.00$85.000——
2012-07-11$85.00$85.000——
2012-07-10$85.00$85.000——
2012-07-09$85.00$85.000——
2012-07-06$85.00$85.000——
2012-07-05$85.00$85.000——
2012-07-03$85.00$85.000——
2012-07-02$85.00$85.000——
2012-06-29$85.00$85.000——
2012-06-28$85.00$85.000——
2012-06-27$85.00$85.000——
2012-06-26$85.00$85.000——
2012-06-25$85.00$85.000——
2012-06-22$85.00$85.000——
2012-06-21$85.00$85.000——
2012-06-20$85.00$85.000——
2012-06-19$85.00$85.000——
2012-06-18$85.00$85.000——
2012-06-15$85.00$85.000——
2012-06-14$85.00$85.000——
2012-06-13$85.00$85.000——
2012-06-12$85.00$85.000——
2012-06-11$85.00$85.000——
2012-06-08$85.00$85.000——
2012-06-07$85.00$85.000——
2012-06-06$85.00$85.000——
2012-06-05$85.00$85.000——
2012-06-04$85.00$85.000——
2012-06-01$85.00$85.000——
2012-05-31$85.00$85.000——
2012-05-30$85.00$85.000——
2012-05-29$85.00$85.000——
2012-05-25$85.00$85.000——
2012-05-24$85.00$85.000——
2012-05-23$85.00$85.000——
2012-05-22$85.00$85.000——
2012-05-21$85.00$85.000——
2012-05-18$85.00$85.000——
2012-05-17$85.00$85.00140——
2012-05-16$91.00$91.000——
2012-05-15$91.00$91.000——
2012-05-14$91.00$91.000——
2012-05-11$91.00$91.000——
2012-05-10$91.00$91.000——
2012-05-09$91.00$91.000——
2012-05-08$91.00$91.000——
2012-05-07$91.00$91.000——
2012-05-04$91.00$91.000——
2012-05-03$91.00$91.000——
2012-05-02$91.00$91.000——
2012-05-01$91.00$91.000——
2012-04-30$91.00$91.000——
2012-04-27$91.00$91.000——
2012-04-26$91.00$91.000——
2012-04-25$91.00$91.00100——
2012-04-24$92.60$92.600——
2012-04-23$92.60$92.600——
2012-04-20$92.60$92.600——
2012-04-19$92.60$92.600——
2012-04-18$92.60$92.6015——
2012-04-17$95.60$95.600——
2012-04-16$95.60$95.600——
2012-04-13$95.60$95.60250——
2012-04-12$82.00$82.000——
2012-04-11$82.00$82.000——
2012-04-10$82.00$82.000——
2012-04-09$82.00$82.000——
2012-04-05$82.00$82.000——
2012-04-04$82.00$82.000——
2012-04-03$82.00$82.000——
2012-04-02$82.00$82.000——
2012-03-30$82.00$82.000——
2012-03-29$82.00$82.000——
2012-03-28$82.00$82.000——
2012-03-27$82.00$82.000——
2012-03-26$82.00$82.000——
2012-03-23$82.00$82.000——
2012-03-22$82.00$82.000——
2012-03-21$82.00$82.000——
2012-03-20$82.00$82.000——
2012-03-19$82.00$82.000——
2012-03-16$82.00$82.000——
2012-03-15$82.00$82.000——
2012-03-14$82.00$82.000——
2012-03-13$82.00$82.00100——
2012-03-12$89.00$89.000——
2012-03-09$89.00$89.000——
2012-03-08$89.00$89.000——
2012-03-07$89.00$89.000——
2012-03-06$89.00$89.000——
2012-03-05$89.00$89.000——
2012-03-02$89.00$89.000——
2012-03-01$89.00$89.000——
2012-02-29$89.00$89.000——
2012-02-28$89.00$89.000——
2012-02-27$89.00$89.000——
2012-02-24$89.00$89.000——
2012-02-23$89.00$89.0040——
2012-02-22$85.00$85.000——
2012-02-21$85.00$85.000——
2012-02-17$85.00$85.000——
2012-02-16$85.00$85.000——
2012-02-15$85.00$85.000——
2012-02-14$85.00$85.000——
2012-02-13$85.00$85.000——
2012-02-10$85.00$85.000——
2012-02-09$85.00$85.000——
2012-02-08$85.00$85.000——
2012-02-07$85.00$85.000——
2012-02-06$85.00$85.000——
2012-02-03$85.00$85.0020——
2012-02-02$82.60$82.600——
2012-02-01$82.60$82.600——
2012-01-31$82.60$82.600——
2012-01-30$82.60$82.600——
2012-01-27$82.60$82.600——
2012-01-26$82.60$82.600——
2012-01-25$82.60$82.600——
2012-01-24$82.60$82.600——
2012-01-23$82.60$82.600——
2012-01-20$82.60$82.600——
2012-01-19$82.60$82.600——
2012-01-18$82.60$82.600——
2012-01-17$82.60$82.600——
2012-01-13$82.60$82.600——
2012-01-12$82.60$82.600——
2012-01-11$82.60$82.600——
2012-01-10$82.60$82.600——
2012-01-09$82.60$82.6050——
2012-01-06$82.00$82.000——
2012-01-05$82.00$82.000——
2012-01-04$82.00$82.000——
2012-01-03$82.00$82.000——