Evommune Stock Price History
NYSE: EVMNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
6.25-0.16 (-2.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 6.25 0.00%
EVMN price history at a glance
The price history for Evommune (EVMN) on this page begins on November 3, 2025, when the stock closed at $18.41; it most recently closed at $6.25 on October 5, 2026. The highest price in this record is $33.20, reached on February 9, 2026; the latest close is 81.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $33.20
- Date of high
- Feb 9, 2026
- Low since 2025
- $6.02
- Date of low
- Oct 5, 2026
- 52-week high
- $33.20
- 52-week low
- $6.02
- IPO year
- 2025
- Last close
- $6.41
EVMN returns
1 week
-11.10%
1 month
-50.99%
3 months
-52.55%
6 months
-77.63%
Year to date
-62.56%
EVMN price return, excluding dividends.
EVMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.25 | -63.89% |
| 2025* | 17.31 | -5.98% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
EVMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.18 | 6.44 | 6.02 | 6.41 | +3.05% | |
| 6.51 | 6.53 | 6.15 | 6.22 | -5.90% | |
| 6.67 | 6.67 | 6.08 | 6.61 | -0.60% | |
| 6.86 | 7.22 | 6.52 | 6.65 | -3.90% | |
| 7.25 | 7.28 | 6.74 | 6.92 | -4.02% | |
| 8.25 | 8.30 | 6.99 | 7.21 | -12.71% | |
| 8.40 | 8.53 | 8.11 | 8.26 | -1.08% | |
| 8.36 | 8.65 | 8.11 | 8.35 | -0.48% | |
| 8.40 | 8.44 | 8.12 | 8.39 | -1.18% | |
| 8.78 | 8.78 | 8.33 | 8.49 | -3.52% | |
| 8.73 | 8.90 | 8.25 | 8.80 | +0.34% | |
| 9.48 | 9.54 | 8.69 | 8.77 | -8.65% | |
| 9.45 | 9.87 | 9.39 | 9.60 | +1.59% | |
| 9.70 | 9.70 | 9.35 | 9.45 | -2.07% | |
| 9.39 | 9.75 | 9.20 | 9.65 | +2.99% | |
| 9.57 | 9.67 | 9.35 | 9.37 | 0.00% | |
| 9.98 | 9.99 | 9.30 | 9.37 | -6.21% | |
| 10.43 | 10.43 | 9.80 | 9.99 | -4.22% | |
| 10.49 | 10.63 | 10.31 | 10.43 | -1.04% | |
| 10.66 | 10.82 | 10.50 | 10.54 | -0.19% | |
| 10.50 | 11.03 | 10.31 | 10.56 | -2.58% | |
| 11.90 | 12.10 | 10.30 | 10.84 | -17.13% | |
| 12.11 | 13.35 | 12.01 | 13.08 | +6.60% | |
| 11.87 | 12.46 | 11.87 | 12.27 | +2.25% | |
| 12.70 | 12.70 | 11.70 | 12.00 | -3.85% | |
| 12.50 | 12.80 | 12.33 | 12.48 | 0.00% | |
| 12.50 | 12.74 | 12.42 | 12.48 | -1.42% | |
| 13.08 | 13.13 | 12.61 | 12.66 | -4.31% | |
| 13.48 | 13.65 | 12.97 | 13.23 | -1.85% | |
| 14.13 | 14.18 | 13.41 | 13.48 | -4.46% | |
| 14.17 | 14.28 | 13.59 | 14.11 | +2.32% | |
| 13.79 | 14.44 | 13.60 | 13.79 | +0.88% | |
| 13.91 | 13.91 | 13.03 | 13.67 | -2.50% | |
| 13.74 | 14.25 | 13.70 | 14.02 | +3.32% | |
| 14.76 | 14.76 | 13.20 | 13.57 | -9.59% | |
| 14.57 | 15.06 | 14.48 | 15.01 | +5.56% | |
| 14.09 | 14.53 | 14.07 | 14.22 | -0.21% | |
| 14.61 | 14.84 | 14.20 | 14.25 | -2.73% | |
| 13.94 | 14.68 | 13.94 | 14.65 | +4.12% | |
| 14.14 | 14.59 | 14.06 | 14.07 | -0.35% | |
| 14.11 | 14.49 | 13.91 | 14.12 | -0.63% | |
| 14.26 | 14.62 | 13.63 | 14.21 | +1.00% | |
| 13.95 | 14.30 | 13.59 | 14.07 | -0.07% | |
| 13.70 | 14.36 | 13.70 | 14.08 | +5.23% | |
| 12.99 | 13.55 | 12.88 | 13.38 | +2.76% | |
| 12.98 | 13.40 | 12.79 | 13.02 | -0.69% | |
| 11.68 | 13.14 | 11.64 | 13.11 | +13.11% | |
| 11.14 | 11.67 | 10.90 | 11.59 | +3.02% | |
| 11.34 | 11.37 | 10.80 | 11.25 | -0.88% | |
| 10.81 | 11.39 | 10.81 | 11.35 | +2.71% | |
| 11.15 | 11.61 | 11.00 | 11.05 | -1.78% | |
| 11.44 | 11.81 | 11.04 | 11.25 | -1.92% | |
| 11.45 | 12.01 | 11.21 | 11.47 | +0.97% | |
| 11.34 | 11.67 | 11.07 | 11.36 | +0.35% | |
| 11.16 | 11.41 | 10.47 | 11.32 | -0.70% | |
| 12.37 | 12.37 | 11.31 | 11.40 | -6.71% | |
| 11.42 | 12.27 | 11.42 | 12.22 | +5.98% | |
| 11.93 | 12.36 | 11.15 | 11.53 | -5.02% | |
| 11.67 | 12.45 | 11.50 | 12.14 | +3.67% | |
| 12.29 | 12.43 | 11.61 | 11.71 | -5.94% | |
| 11.86 | 12.59 | 11.55 | 12.45 | +3.84% | |
| 12.22 | 12.40 | 11.94 | 11.99 | -0.91% | |
| 13.27 | 13.27 | 12.08 | 12.10 | -8.40% | |
| 13.61 | 13.62 | 12.55 | 13.21 | -2.22% | |
| 13.86 | 14.11 | 13.25 | 13.51 | +1.96% | |
| 13.16 | 14.11 | 12.96 | 13.25 | -0.67% | |
| 12.48 | 13.84 | 12.36 | 13.34 | +7.93% | |
| 13.03 | 13.41 | 12.07 | 12.36 | -4.63% | |
| 12.97 | 13.90 | 12.51 | 12.96 | +1.09% | |
| 13.27 | 13.82 | 12.65 | 12.82 | -3.54% | |
| 14.76 | 15.00 | 13.18 | 13.29 | -11.69% | |
| 17.54 | 18.30 | 14.98 | 15.05 | -40.23% | |
| 23.85 | 25.87 | 23.85 | 25.18 | +4.35% | |
| 23.42 | 24.73 | 22.92 | 24.13 | +2.42% | |
| 24.14 | 25.52 | 23.33 | 23.56 | -2.85% | |
| 22.38 | 24.49 | 22.31 | 24.25 | +7.54% | |
| 21.50 | 23.13 | 21.35 | 22.55 | +5.57% | |
| 21.00 | 21.45 | 20.05 | 21.36 | +3.44% | |
| 20.24 | 20.94 | 19.73 | 20.65 | +2.99% | |
| 20.90 | 20.92 | 19.98 | 20.05 | -3.79% | |
| 20.10 | 21.24 | 19.83 | 20.84 | +5.09% | |
| 20.67 | 21.61 | 19.77 | 19.83 | -4.16% | |
| 20.31 | 21.15 | 20.13 | 20.69 | +0.98% | |
| 20.33 | 21.52 | 20.13 | 20.49 | 0.00% | |
| 20.21 | 21.08 | 19.42 | 20.49 | +1.49% | |
| 20.00 | 20.36 | 19.27 | 20.19 | +1.36% | |
| 20.52 | 21.23 | 19.60 | 19.92 | -3.72% | |
| 19.66 | 21.11 | 19.63 | 20.69 | +4.87% | |
| 19.87 | 20.11 | 19.54 | 19.73 | -0.45% | |
| 21.90 | 21.90 | 19.72 | 19.82 | -10.60% | |
| 23.23 | 23.35 | 21.64 | 22.17 | -4.56% | |
| 23.12 | 23.79 | 22.55 | 23.23 | -0.43% | |
| 23.42 | 23.44 | 22.48 | 23.33 | -0.04% | |
| 23.25 | 24.16 | 22.94 | 23.34 | -0.04% | |
| 22.87 | 23.55 | 22.43 | 23.35 | +2.10% | |
| 24.00 | 24.01 | 22.48 | 22.87 | -2.89% | |
| 21.85 | 23.95 | 21.66 | 23.55 | +5.70% | |
| 21.36 | 22.42 | 21.26 | 22.28 | +5.49% | |
| 21.72 | 22.01 | 21.03 | 21.12 | -3.52% | |
| 22.59 | 22.70 | 21.65 | 21.89 | -4.49% | |
| 22.19 | 23.03 | 22.01 | 22.92 | +0.88% | |
| 23.30 | 23.50 | 22.43 | 22.72 | -2.45% | |
| 22.50 | 23.29 | 22.26 | 23.29 | +2.64% | |
| 23.14 | 23.34 | 22.30 | 22.69 | -2.24% | |
| 23.86 | 24.88 | 23.09 | 23.21 | +1.27% | |
| 23.01 | 24.90 | 22.42 | 22.92 | +1.87% | |
| 23.75 | 23.78 | 22.49 | 22.50 | -5.58% | |
| 23.92 | 24.01 | 22.13 | 23.83 | -1.37% | |
| 23.83 | 24.90 | 23.51 | 24.16 | +2.24% | |
| 24.30 | 25.26 | 23.50 | 23.63 | -3.55% | |
| 24.43 | 25.49 | 23.50 | 24.50 | +2.94% | |
| 23.94 | 25.14 | 23.10 | 23.80 | -0.21% | |
| 25.32 | 25.52 | 23.53 | 23.85 | -6.76% | |
| 25.28 | 25.90 | 24.83 | 25.58 | +2.32% | |
| 25.40 | 26.21 | 24.54 | 25.00 | -1.50% | |
| 25.92 | 26.29 | 25.23 | 25.38 | -1.78% | |
| 26.90 | 27.68 | 25.14 | 25.84 | -4.72% | |
| 28.15 | 28.88 | 26.66 | 27.12 | -3.38% | |
| 27.91 | 29.07 | 27.46 | 28.07 | +0.36% | |
| 27.36 | 28.20 | 26.64 | 27.97 | +1.89% | |
| 27.38 | 28.00 | 26.90 | 27.45 | +2.54% | |
| 27.01 | 27.98 | 26.28 | 26.77 | -0.63% | |
| 26.67 | 27.40 | 26.02 | 26.94 | +1.16% | |
| 27.17 | 27.70 | 26.02 | 26.63 | -1.41% | |
| 25.26 | 27.30 | 25.00 | 27.01 | +5.88% | |
| 28.50 | 28.82 | 25.42 | 25.51 | -10.96% | |
| 27.11 | 28.72 | 27.02 | 28.65 | +5.60% | |
| 25.96 | 27.62 | 24.66 | 27.13 | +9.44% | |
| 23.99 | 25.97 | 23.73 | 24.79 | +0.85% | |
| 23.85 | 24.73 | 23.76 | 24.58 | +3.63% | |
| 22.08 | 23.89 | 22.08 | 23.72 | +5.80% | |
| 23.00 | 25.00 | 22.32 | 22.42 | -2.48% | |
| 22.16 | 23.85 | 22.16 | 22.99 | +4.50% | |
| 22.43 | 22.43 | 21.50 | 22.00 | -0.81% | |
| 23.51 | 23.63 | 22.18 | 22.18 | -6.29% | |
| 22.31 | 24.82 | 22.31 | 23.67 | +2.33% | |
| 21.50 | 24.15 | 21.19 | 23.13 | +10.04% | |
| 22.81 | 23.04 | 20.64 | 21.02 | -10.36% | |
| 23.10 | 24.11 | 22.45 | 23.45 | +0.51% | |
| 23.03 | 24.32 | 22.70 | 23.33 | -0.98% | |
| 23.41 | 24.92 | 22.72 | 23.56 | -2.20% | |
| 25.30 | 25.50 | 23.59 | 24.09 | -3.76% | |
| 23.78 | 25.31 | 23.65 | 25.03 | +5.92% | |
| 23.00 | 24.70 | 22.56 | 23.63 | +7.46% | |
| 23.00 | 23.47 | 20.94 | 21.99 | -4.31% | |
| 22.87 | 23.64 | 22.57 | 22.98 | -1.79% | |
| 24.50 | 24.62 | 22.70 | 23.40 | -2.50% | |
| 25.34 | 26.83 | 23.71 | 24.00 | -2.48% | |
| 25.76 | 26.65 | 23.83 | 24.61 | -7.13% | |
| 24.83 | 27.59 | 24.51 | 26.50 | +5.62% | |
| 23.42 | 25.20 | 22.68 | 25.09 | +6.36% | |
| 23.80 | 24.40 | 21.86 | 23.59 | -1.21% | |
| 25.08 | 25.73 | 23.88 | 23.88 | -6.76% | |
| 25.61 | 26.50 | 25.04 | 25.61 | -1.50% | |
| 27.01 | 27.60 | 25.26 | 26.00 | -2.37% | |
| 29.57 | 29.87 | 25.00 | 26.63 | -10.82% | |
| 28.10 | 30.06 | 27.83 | 29.86 | +7.10% | |
| 27.67 | 28.35 | 27.35 | 27.88 | +1.05% | |
| 27.43 | 28.49 | 25.73 | 27.59 | -2.54% | |
| 28.60 | 29.64 | 26.50 | 28.31 | -1.46% | |
| 30.97 | 31.49 | 27.81 | 28.73 | -7.62% | |
| 30.70 | 31.97 | 30.06 | 31.10 | -0.32% | |
| 31.35 | 33.16 | 29.46 | 31.20 | -1.17% | |
| 29.71 | 32.98 | 29.10 | 31.57 | +13.24% | |
| 27.70 | 30.68 | 26.42 | 27.88 | -2.04% | |
| 28.38 | 29.64 | 24.12 | 28.46 | -1.96% | |
| 29.52 | 33.20 | 21.80 | 29.03 | +70.87% | |
| 17.04 | 17.16 | 15.97 | 16.99 | -1.85% | |
| 17.38 | 17.60 | 17.00 | 17.31 | +3.90% | |
| 18.39 | 19.39 | 16.16 | 16.66 | -12.04% | |
| 18.80 | 19.46 | 17.50 | 18.94 | +2.49% | |
| 19.29 | 19.80 | 17.75 | 18.48 | -3.90% | |
| 18.51 | 20.07 | 18.10 | 19.23 | +6.24% | |
| 21.53 | 23.00 | 18.00 | 18.10 | -16.40% | |
| 20.50 | 23.33 | 20.32 | 21.65 | +5.66% | |
| 19.89 | 20.79 | 18.84 | 20.49 | +4.54% | |
| 19.40 | 19.68 | 17.67 | 19.60 | +0.10% | |
| 19.23 | 20.23 | 18.20 | 19.58 | +3.76% | |
| 18.78 | 19.07 | 18.24 | 18.87 | -0.11% | |
| 19.54 | 19.54 | 18.30 | 18.89 | +0.21% | |
| 18.87 | 19.42 | 17.86 | 18.85 | +2.45% | |
| 17.16 | 19.18 | 16.95 | 18.40 | +9.52% | |
| 19.91 | 19.91 | 16.36 | 16.80 | -14.29% | |
| 20.78 | 20.93 | 18.97 | 19.60 | -7.76% | |
| 21.07 | 21.42 | 20.34 | 21.25 | +1.48% | |
| 21.11 | 21.58 | 20.42 | 20.94 | -0.95% | |
| 20.13 | 21.49 | 19.63 | 21.14 | +5.02% | |
| 18.50 | 20.76 | 17.50 | 20.13 | +10.42% | |
| 17.13 | 18.69 | 17.02 | 18.23 | +12.53% | |
| 16.49 | 16.99 | 15.90 | 16.20 | +0.75% | |
| 15.50 | 16.42 | 15.30 | 16.08 | +4.62% | |
| 17.16 | 17.57 | 14.77 | 15.37 | -11.21% | |
| 17.32 | 17.79 | 17.00 | 17.31 | +1.11% | |
| 17.76 | 18.05 | 16.82 | 17.12 | -2.28% | |
| 18.00 | 18.70 | 17.40 | 17.52 | -2.67% | |
| 17.47 | 18.36 | 17.47 | 18.00 | +4.59% | |
| 17.93 | 18.17 | 16.94 | 17.21 | -2.16% | |
| 18.40 | 18.40 | 17.43 | 17.59 | -1.79% | |
| 17.21 | 18.12 | 17.21 | 17.91 | +4.68% | |
| 17.89 | 17.90 | 16.40 | 17.11 | -6.25% | |
| 15.00 | 19.40 | 15.00 | 18.25 | +21.59% | |
| 16.21 | 16.21 | 13.89 | 15.01 | -5.72% | |
| 16.52 | 16.52 | 15.43 | 15.92 | +0.38% | |
| 17.83 | 18.42 | 15.78 | 15.86 | -10.04% | |
| 18.22 | 19.23 | 17.60 | 17.63 | -2.11% | |
| 19.27 | 20.85 | 17.20 | 18.01 | -8.53% | |
| 19.96 | 20.54 | 19.45 | 19.69 | +0.41% | |
| 17.81 | 20.47 | 17.81 | 19.61 | +9.92% | |
| 18.66 | 19.04 | 17.83 | 17.84 | -3.25% | |
| 22.05 | 22.56 | 18.08 | 18.44 | -15.80% | |
| 22.00 | 22.49 | 21.69 | 21.90 | -0.14% | |
| 21.08 | 22.68 | 21.05 | 21.93 | +3.35% | |
| 21.27 | 22.22 | 20.79 | 21.22 | +0.81% | |
| 21.22 | 22.00 | 20.59 | 21.05 | +0.67% | |
| 22.83 | 22.83 | 20.51 | 20.91 | +0.97% | |
| 19.88 | 20.74 | 19.33 | 20.71 | +6.70% | |
| 18.50 | 19.69 | 18.50 | 19.41 | +3.52% | |
| 19.67 | 20.00 | 18.60 | 18.75 | -3.25% | |
| 18.44 | 20.00 | 18.44 | 19.38 | +3.58% | |
| 18.03 | 19.50 | 18.03 | 18.71 | 0.00% | |
| 19.24 | 20.29 | 18.00 | 18.71 | -3.01% | |
| 20.49 | 20.83 | 19.10 | 19.29 | -4.46% | |
| 19.74 | 20.78 | 19.49 | 20.19 | +3.80% | |
| 18.21 | 20.00 | 18.21 | 19.45 | +6.28% | |
| 18.71 | 18.80 | 18.14 | 18.30 | +0.44% | |
| 19.81 | 19.81 | 18.22 | 18.22 | -6.66% | |
| 19.56 | 20.39 | 19.11 | 19.52 | +0.26% | |
| 18.29 | 19.47 | 18.26 | 19.47 | +0.78% | |
| 19.01 | 19.81 | 17.04 | 19.32 | +4.94% | |
| 20.83 | 24.03 | 18.20 | 18.41 | -9.00% | |
| 17.25 | 20.66 | 16.70 | 20.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EVMN chart for longer ranges.