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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.00$47.00134,920——
2020-12-30$49.00$49.00122,390——
2020-12-29$49.20$49.20376,080——
2020-12-28$56.30$56.30769,710——
2020-12-24$44.10$44.10210,640——
2020-12-23$50.50$50.50727,400——
2020-12-22$39.30$39.30153,430——
2020-12-21$39.70$39.70127,550——
2020-12-18$38.30$38.3074,020——
2020-12-17$37.20$37.2042,810——
2020-12-16$36.70$36.70103,050——
2020-12-15$40.00$40.00128,650——
2020-12-14$39.60$39.60103,850——
2020-12-11$41.00$41.00155,310——
2020-12-10$43.10$43.10153,800——
2020-12-09$39.30$39.30239,890——
2020-12-08$41.60$41.60162,810——
2020-12-07$38.60$38.60151,110——
2020-12-04$38.80$38.80273,060——
2020-12-03$37.00$37.0069,710——
2020-12-02$33.70$33.7097,620——
2020-12-01$34.80$34.80279,260——
2020-11-30$34.70$34.70227,710——
2020-11-27$29.60$29.6025,870——
2020-11-25$29.00$29.0029,730——
2020-11-24$29.30$29.30105,900——
2020-11-23$31.70$31.70150,310——
2020-11-20$28.30$28.3061,480——
2020-11-19$28.00$28.00111,410——
2020-11-18$27.60$27.60175,390——
2020-11-17$30.00$30.00204,950——
2020-11-16$24.10$24.1048,140——
2020-11-13$25.40$25.4026,300——
2020-11-12$25.40$25.4029,230——
2020-11-11$25.80$25.8049,180——
2020-11-10$24.80$24.8045,330——
2020-11-09$24.90$24.90184,510——
2020-11-06$27.10$27.1092,250——
2020-11-05$26.00$26.0082,940——
2020-11-04$27.20$27.2066,690——
2020-11-03$27.70$27.7046,620——
2020-11-02$28.90$28.9058,580——
2020-10-30$27.20$27.2069,800——
2020-10-29$29.70$29.7050,560——
2020-10-28$28.60$28.6051,410——
2020-10-27$30.80$30.8049,800——
2020-10-26$29.30$29.3065,640——
2020-10-23$31.80$31.8020,490——
2020-10-22$32.00$32.0050,600——
2020-10-21$32.90$32.9068,370——
2020-10-20$34.50$34.5074,200——
2020-10-19$35.80$35.8054,180——
2020-10-16$38.20$38.2034,370——
2020-10-15$40.00$40.0093,140——
2020-10-14$38.00$38.0093,310——
2020-10-13$41.20$41.20176,540——
2020-10-12$37.00$37.0088,810——
2020-10-09$39.00$39.0052,540——
2020-10-08$39.90$39.9068,530——
2020-10-07$41.30$41.3095,490——
2020-10-06$39.60$39.6088,470——
2020-10-05$41.60$41.60140,720——
2020-10-02$37.00$37.00136,890——
2020-10-01$40.50$40.50103,940——
2020-09-30$39.60$39.60160,860——
2020-09-29$40.80$40.80243,970——
2020-09-28$39.70$39.70438,080——
2020-09-25$38.90$38.90257,110——
2020-09-24$30.90$30.90119,730——
2020-09-23$29.10$29.10178,970——
2020-09-22$34.70$34.70187,600——
2020-09-21$33.70$33.70200,640——
2020-09-18$30.90$30.90361,750——
2020-09-17$26.20$26.2046,610——
2020-09-16$25.00$25.0085,880——
2020-09-15$26.70$26.7070,720——
2020-09-14$26.60$26.60158,460——
2020-09-11$21.30$21.3024,850——
2020-09-10$22.30$22.3049,920——
2020-09-09$23.80$23.8052,370——
2020-09-08$23.00$23.0077,680——
2020-09-04$25.10$25.1073,970——
2020-09-03$22.40$22.40154,010——
2020-09-02$28.20$28.20175,260——
2020-09-01$27.40$27.40351,090——
2020-08-31$20.70$20.7070,710——
2020-08-28$18.60$18.6066,060——
2020-08-27$17.60$17.6011,450——
2020-08-26$16.80$16.8052,040——
2020-08-25$16.60$16.6059,990——
2020-08-24$14.00$14.0014,830——
2020-08-21$13.50$13.5012,240——
2020-08-20$13.60$13.6011,360——
2020-08-19$13.80$13.8020,230——
2020-08-18$14.10$14.1020,660——
2020-08-17$14.40$14.4028,990——
2020-08-14$14.00$14.00114,310——
2020-08-13$13.30$13.3034,910——
2020-08-12$12.00$12.0015,990——
2020-08-11$11.70$11.7011,610——
2020-08-10$11.30$11.3070,310——
2020-08-07$12.20$12.208,090——
2020-08-06$11.80$11.805,310——
2020-08-05$11.80$11.8021,870——
2020-08-04$11.50$11.506,810——
2020-08-03$11.10$11.107,580——
2020-07-31$10.40$10.4012,670——
2020-07-30$10.60$10.607,600——
2020-07-29$10.50$10.505,880——
2020-07-28$10.60$10.603,900——
2020-07-27$10.70$10.703,950——
2020-07-24$10.90$10.902,470——
2020-07-23$11.30$11.3010,970——
2020-07-22$11.20$11.2019,470——
2020-07-21$11.50$11.5012,850——
2020-07-20$11.70$11.7036,520——
2020-07-17$10.60$10.605,930——
2020-07-16$10.60$10.606,260——
2020-07-15$10.40$10.4013,080——
2020-07-14$9.70$9.704,770——
2020-07-13$10.10$10.107,440——
2020-07-10$10.00$10.007,600——
2020-07-09$10.20$10.2015,400——
2020-07-08$10.30$10.3011,060——
2020-07-07$10.70$10.7037,460——
2020-07-06$9.90$9.9011,320——
2020-07-02$10.00$10.0013,980——
2020-07-01$10.00$10.006,330——
2020-06-30$10.00$10.0012,150——
2020-06-29$9.90$9.9011,850——
2020-06-26$10.30$10.306,800——
2020-06-25$10.60$10.6013,460——
2020-06-24$11.30$11.3023,380——
2020-06-23$12.90$12.90251,320——
2020-06-22$10.40$10.401,900——
2020-06-19$10.00$10.002,490——
2020-06-18$10.00$10.003,730——
2020-06-17$10.40$10.403,570——
2020-06-16$11.00$11.003,050——
2020-06-15$10.40$10.409,450——
2020-06-12$10.20$10.205,770——
2020-06-11$10.30$10.303,650——
2020-06-10$11.40$11.402,910——
2020-06-09$11.60$11.607,210——
2020-06-08$11.70$11.7012,100——
2020-06-05$12.10$12.106,310——
2020-06-04$12.10$12.108,480——
2020-06-03$12.70$12.7083,150——
2020-06-02$10.50$10.503,830——
2020-06-01$10.70$10.70410——
2020-05-29$10.30$10.30710——
2020-05-28$10.50$10.50140——
2020-05-27$10.80$10.8060——
2020-05-26$10.80$10.805,060——
2020-05-22$11.40$11.402,760——
2020-05-21$11.00$11.00870——
2020-05-20$11.00$11.003,420——
2020-05-19$11.00$11.003,000——
2020-05-18$11.00$11.003,040——
2020-05-15$10.20$10.201,180——
2020-05-14$10.20$10.20540——
2020-05-13$10.90$10.902,290——
2020-05-12$11.40$11.403,130——
2020-05-11$11.40$11.405,340——
2020-05-08$12.10$12.102,280——
2020-05-07$11.10$11.101,190——
2020-05-06$11.20$11.201,440——
2020-05-05$10.80$10.803,870——
2020-05-04$10.60$10.6013,420——
2020-05-01$11.20$11.20160——
2020-04-30$11.20$11.20320——
2020-04-29$11.30$11.30280——
2020-04-28$11.50$11.50330——
2020-04-27$11.80$11.80600——
2020-04-24$10.50$10.50220——
2020-04-23$11.10$11.101,370——
2020-04-22$10.80$10.804,780——
2020-04-21$11.20$11.201,870——
2020-04-20$11.00$11.00870——
2020-04-17$10.50$10.50520——
2020-04-16$11.00$11.00180——
2020-04-15$10.50$10.501,890——
2020-04-14$9.70$9.70100——
2020-04-13$10.50$10.5080——
2020-04-09$11.00$11.00160——
2020-04-08$11.10$11.1090——
2020-04-07$10.50$10.5080——
2020-04-06$9.90$9.9020——
2020-04-03$9.20$9.20620——
2020-04-02$9.30$9.301,470——
2020-04-01$10.40$10.40680——
2020-03-31$11.80$11.80330——
2020-03-30$10.80$10.8090——
2020-03-27$10.60$10.60940——
2020-03-26$11.00$11.002,110——
2020-03-25$10.10$10.101,210——
2020-03-24$8.60$8.60280——
2020-03-23$9.10$9.10320——
2020-03-20$9.10$9.104,490——
2020-03-19$8.80$8.803,860——
2020-03-18$7.50$7.501,070——
2020-03-17$8.30$8.303,620——
2020-03-16$8.80$8.801,180——
2020-03-13$10.30$10.302,720——
2020-03-12$9.50$9.501,090——
2020-03-11$9.90$9.903,850——
2020-03-10$10.10$10.102,520——
2020-03-09$10.00$10.0010,170——
2020-03-06$12.00$12.00140——
2020-03-05$12.10$12.103,320——
2020-03-04$13.00$13.006,850——
2020-03-03$13.70$13.702,390——
2020-03-02$13.50$13.502,080——
2020-02-28$13.30$13.30910——
2020-02-27$13.80$13.801,210——
2020-02-26$14.00$14.004,370——
2020-02-25$13.90$13.90660——
2020-02-24$14.10$14.105,380——
2020-02-21$15.50$15.50660——
2020-02-20$15.50$15.501,420——
2020-02-19$15.30$15.301,070——
2020-02-18$15.00$15.00810——
2020-02-14$15.10$15.102,610——
2020-02-13$15.10$15.104,680——
2020-02-12$14.50$14.502,270——
2020-02-11$14.20$14.205,330——
2020-02-10$14.90$14.909,290——
2020-02-07$15.40$15.40710——
2020-02-06$15.00$15.003,380——
2020-02-05$15.10$15.105,140——
2020-02-04$14.40$14.40690——
2020-02-03$14.60$14.604,740——
2020-01-31$15.80$15.80980——
2020-01-30$15.90$15.90880——
2020-01-29$16.30$16.30180——
2020-01-28$15.80$15.80160——
2020-01-27$15.60$15.604,340——
2020-01-24$17.00$17.000——
2020-01-23$17.00$17.0090——
2020-01-22$17.00$17.001,000——
2020-01-21$16.90$16.90720——
2020-01-17$16.90$16.90640——
2020-01-16$17.10$17.10190——
2020-01-15$17.40$17.401,070——
2020-01-14$17.00$17.00480——
2020-01-13$16.90$16.904,350——
2020-01-10$18.10$18.1030——
2020-01-09$17.80$17.802,830——
2020-01-08$16.80$16.801,070——
2020-01-07$16.00$16.0010——
2020-01-06$15.90$15.90270——
2020-01-03$16.00$16.0020——
2020-01-02$16.70$16.702,160——