Evogene Ltd. - Ordinary Shares (EVGN)
1.5900
+0.0400 (2.58%)
Evogene Ltd is a biotechnology company focused on enhancing the productivity and sustainability of the agriculture industry through the development of innovative biological solutions
The company leverages advanced computational biology and data-driven approaches to identify and engineer novel traits in plants, aiming to improve crop performance and resilience. By utilizing its proprietary technology platform, Evogene collaborates with industry partners to create products that address critical challenges such as pest resistance, drought tolerance, and nutrient efficiency in various agricultural sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.59 | 1.65 | 1.51 | 1.55 | 9,812 | 1.55 |
| 1/29/2025 | 1.56 | 1.65 | 1.53 | 1.57 | 32,725 | 1.57 |
| 1/28/2025 | 1.58 | 1.58 | 1.53 | 1.54 | 16,871 | 1.54 |
| 1/27/2025 | 1.58 | 1.72 | 1.52 | 1.56 | 28,275 | 1.56 |
| 1/24/2025 | 1.70 | 1.72 | 1.60 | 1.66 | 18,436 | 1.66 |
| 1/23/2025 | 1.76 | 1.77 | 1.60 | 1.67 | 33,455 | 1.67 |
| 1/22/2025 | 1.80 | 1.83 | 1.76 | 1.80 | 29,974 | 1.80 |
| 1/21/2025 | 1.80 | 1.84 | 1.77 | 1.81 | 42,409 | 1.81 |
| 1/17/2025 | 1.71 | 1.83 | 1.66 | 1.78 | 44,790 | 1.78 |
| 1/16/2025 | 1.61 | 1.69 | 1.60 | 1.61 | 34,524 | 1.61 |
| 1/15/2025 | 1.59 | 1.63 | 1.51 | 1.60 | 30,432 | 1.60 |
| 1/14/2025 | 1.58 | 1.61 | 1.50 | 1.52 | 13,947 | 1.52 |
| 1/13/2025 | 1.56 | 1.57 | 1.45 | 1.55 | 30,381 | 1.55 |
| 1/10/2025 | 1.68 | 1.68 | 1.52 | 1.57 | 64,180 | 1.57 |
| 1/08/2025 | 1.75 | 1.75 | 1.60 | 1.66 | 55,754 | 1.66 |
| 1/07/2025 | 1.83 | 1.83 | 1.75 | 1.76 | 39,278 | 1.76 |
| 1/06/2025 | 1.89 | 1.90 | 1.81 | 1.85 | 35,557 | 1.85 |
| 1/03/2025 | 1.93 | 1.95 | 1.77 | 1.90 | 68,644 | 1.90 |
| 1/02/2025 | 1.95 | 1.98 | 1.92 | 1.94 | 25,872 | 1.94 |
| 12/31/2024 | 1.92 | 0.00 | 1.92 | 1.87 | 0 | 1.87 |
| 12/30/2024 | 1.77 | 1.96 | 1.75 | 1.92 | 230,817 | 1.92 |
| 12/27/2024 | 1.75 | 1.75 | 1.60 | 1.65 | 81,714 | 1.65 |
| 12/26/2024 | 1.47 | 1.74 | 1.47 | 1.69 | 136,628 | 1.69 |
| 12/24/2024 | 1.38 | 1.50 | 1.38 | 1.45 | 79,683 | 1.45 |
| 12/23/2024 | 1.41 | 1.44 | 1.33 | 1.35 | 64,669 | 1.35 |
| 12/20/2024 | 1.30 | 1.44 | 1.30 | 1.35 | 129,007 | 1.35 |
| 12/19/2024 | 1.27 | 1.32 | 1.20 | 1.29 | 39,975 | 1.29 |
| 12/18/2024 | 1.24 | 1.28 | 1.23 | 1.24 | 34,891 | 1.24 |
| 12/17/2024 | 1.31 | 1.33 | 1.22 | 1.27 | 47,756 | 1.27 |
| 12/16/2024 | 1.35 | 1.37 | 1.27 | 1.32 | 39,422 | 1.32 |
| 12/13/2024 | 1.30 | 1.37 | 1.29 | 1.37 | 63,683 | 1.37 |
| 12/12/2024 | 1.43 | 1.49 | 1.26 | 1.33 | 109,796 | 1.33 |
| 12/11/2024 | 1.44 | 1.47 | 1.35 | 1.41 | 47,021 | 1.41 |
| 12/10/2024 | 1.51 | 1.51 | 1.42 | 1.44 | 76,604 | 1.44 |
| 12/09/2024 | 1.45 | 1.60 | 1.43 | 1.52 | 47,071 | 1.52 |
| 12/06/2024 | 1.47 | 1.47 | 1.40 | 1.43 | 38,587 | 1.43 |
| 12/05/2024 | 1.46 | 1.49 | 1.42 | 1.44 | 34,585 | 1.44 |
| 12/04/2024 | 1.50 | 1.59 | 1.44 | 1.46 | 72,944 | 1.46 |
| 12/03/2024 | 1.58 | 1.62 | 1.48 | 1.52 | 69,216 | 1.52 |
| 12/02/2024 | 1.65 | 1.65 | 1.55 | 1.60 | 27,926 | 1.60 |
| 11/29/2024 | 1.68 | 1.71 | 1.60 | 1.61 | 41,064 | 1.61 |
| 11/27/2024 | 1.62 | 1.72 | 1.58 | 1.69 | 64,348 | 1.69 |
| 11/26/2024 | 1.65 | 1.66 | 1.59 | 1.62 | 43,648 | 1.62 |
| 11/25/2024 | 1.62 | 1.73 | 1.58 | 1.67 | 70,539 | 1.67 |
| 11/22/2024 | 1.59 | 1.67 | 1.52 | 1.62 | 71,450 | 1.62 |
| 11/21/2024 | 1.61 | 1.64 | 1.44 | 1.60 | 176,298 | 1.60 |
| 11/20/2024 | 1.71 | 1.71 | 1.56 | 1.65 | 98,367 | 1.65 |
| 11/19/2024 | 1.74 | 1.78 | 1.71 | 1.73 | 225,027 | 1.73 |
| 11/18/2024 | 1.74 | 1.76 | 1.66 | 1.68 | 56,670 | 1.68 |
| 11/15/2024 | 1.75 | 1.78 | 1.70 | 1.73 | 56,770 | 1.73 |
| 11/14/2024 | 1.85 | 1.85 | 1.75 | 1.75 | 92,166 | 1.75 |
| 11/13/2024 | 1.92 | 2.00 | 1.85 | 1.88 | 134,303 | 1.88 |
| 11/12/2024 | 1.91 | 2.04 | 1.88 | 1.96 | 123,600 | 1.96 |
| 11/11/2024 | 1.81 | 2.10 | 1.79 | 1.95 | 155,596 | 1.95 |
| 11/08/2024 | 1.82 | 1.83 | 1.70 | 1.76 | 102,351 | 1.76 |
| 11/07/2024 | 1.90 | 1.91 | 1.73 | 1.80 | 168,672 | 1.80 |
| 11/06/2024 | 1.95 | 1.95 | 1.86 | 1.93 | 203,551 | 1.93 |
| 11/05/2024 | 2.09 | 2.10 | 1.89 | 1.97 | 228,340 | 1.97 |
| 11/04/2024 | 2.24 | 2.24 | 2.02 | 2.09 | 208,538 | 2.09 |
| 11/01/2024 | 2.20 | 2.38 | 2.02 | 2.24 | 616,419 | 2.24 |
| 10/31/2024 | 2.81 | 2.87 | 2.15 | 2.28 | 13,394,527 | 2.28 |