EverQuote, Inc. (EVER) NASDAQ
16.49
+0.27(+1.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.49
+0.27(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.25 | 16.49 | 16.49 | 16.64 | 15.97 | 661,042 |
| March 12, 2026 | 15.81 | 16.22 | 16.22 | 16.39 | 15.77 | 1.09M |
| March 11, 2026 | 15.86 | 15.86 | 15.86 | 15.99 | 15.17 | 662,707 |
| March 10, 2026 | 16.12 | 15.83 | 15.83 | 16.21 | 15.64 | 826,952 |
| March 09, 2026 | 16.41 | 16.24 | 16.24 | 16.64 | 15.89 | 737,311 |
| March 06, 2026 | 16.89 | 16.85 | 16.85 | 17.14 | 16.5 | 635,766 |
| March 05, 2026 | 16.83 | 17.08 | 17.08 | 17.59 | 16.82 | 1.56M |
| March 04, 2026 | 16.4 | 16.85 | 16.85 | 17.2 | 16.17 | 854,668 |
| March 03, 2026 | 15.77 | 16.38 | 16.38 | 16.65 | 15.59 | 739,452 |
| March 02, 2026 | 15.33 | 15.98 | 15.98 | 16.25 | 15.01 | 927,900 |
| February 27, 2026 | 16.1 | 15.8 | 15.8 | 16.3 | 15.53 | 943,435 |
| February 26, 2026 | 16.34 | 16.49 | 16.49 | 16.96 | 16.19 | 1.08M |
| February 25, 2026 | 15.56 | 16.29 | 16.29 | 16.32 | 15.55 | 1.39M |
| February 24, 2026 | 15.32 | 15.5 | 15.5 | 16.19 | 14.56 | 2.55M |
| February 23, 2026 | 15.52 | 15.32 | 15.32 | 15.58 | 14.87 | 2.12M |
| February 20, 2026 | 14.3 | 15.49 | 0 | 15.54 | 14.18 | 1.78M |
| February 19, 2026 | 14.16 | 14.41 | 0 | 14.47 | 13.93 | 1.58M |
| February 18, 2026 | 14.37 | 14.27 | 0 | 14.68 | 14.15 | 1.06M |
| February 17, 2026 | 14.53 | 14.39 | 0 | 14.8 | 14.08 | 946,000 |
| February 13, 2026 | 14.51 | 14.66 | 0 | 15.02 | 14.2 | 930,923 |
| February 12, 2026 | 14.91 | 14.49 | 0 | 14.94 | 14.14 | 1.71M |
| February 11, 2026 | 16.47 | 14.96 | 0 | 16.68 | 14.57 | 1.34M |
| February 10, 2026 | 16.9 | 16.46 | 0 | 17.25 | 16.43 | 1.13M |
| February 09, 2026 | 17.96 | 17.14 | 0 | 18.09 | 17.05 | 849,374 |
| February 06, 2026 | 17.83 | 18.09 | 0 | 18.59 | 17.55 | 1.71M |
| February 05, 2026 | 17.93 | 17.24 | 0 | 18.4 | 17.23 | 1.67M |
| February 04, 2026 | 19.12 | 18.18 | 0 | 19.14 | 17.94 | 2.32M |
| February 03, 2026 | 22.27 | 19.07 | 0 | 22.37 | 18.6 | 1.64M |
| February 02, 2026 | 22.62 | 22.5 | 0 | 23.25 | 22.22 | 784,100 |
| January 30, 2026 | 22.45 | 22.7 | 0 | 22.82 | 22.23 | 551,100 |
| January 29, 2026 | 22.83 | 22.72 | 0 | 22.99 | 22.4 | 705,609 |
| January 28, 2026 | 23.34 | 22.79 | 0 | 23.55 | 22.68 | 655,545 |
| January 27, 2026 | 23.55 | 23.18 | 0 | 23.63 | 22.67 | 663,511 |
| January 26, 2026 | 23.89 | 23.55 | 0 | 23.98 | 23.31 | 421,581 |
| January 23, 2026 | 24.46 | 23.64 | 0 | 24.75 | 23.47 | 504,937 |
| January 22, 2026 | 24.32 | 24.45 | 0 | 25.12 | 24.15 | 462,493 |
| January 21, 2026 | 23.92 | 24.09 | 0 | 24.26 | 23.58 | 569,600 |
| January 20, 2026 | 24.25 | 23.81 | 0 | 24.48 | 23.75 | 588,939 |
| January 16, 2026 | 25.07 | 24.76 | 0 | 25.2 | 24.66 | 397,643 |
| January 15, 2026 | 24.87 | 25.14 | 0 | 25.4 | 24.64 | 474,521 |
| January 14, 2026 | 26.35 | 25.12 | 0 | 26.35 | 24.58 | 598,529 |
| January 13, 2026 | 26.34 | 26.34 | 0 | 26.87 | 25.81 | 491,900 |
| January 12, 2026 | 25.73 | 26.24 | 0 | 26.3 | 25.09 | 281,440 |
| January 09, 2026 | 25.33 | 25.73 | 0 | 26.07 | 24.96 | 328,107 |
| January 08, 2026 | 25.06 | 25.42 | 0 | 25.76 | 24.99 | 293,435 |
| January 07, 2026 | 25.23 | 25.21 | 0 | 25.6 | 24.7 | 517,710 |
| January 06, 2026 | 25.3 | 24.97 | 0 | 25.32 | 24.29 | 474,300 |
| January 05, 2026 | 25.16 | 25.3 | 0 | 25.8 | 24.96 | 524,200 |
| January 02, 2026 | 27.13 | 25.43 | 0 | 27.47 | 25.4 | 388,935 |
| December 31, 2025 | 26.83 | 27 | 0 | 27.3 | 26.56 | 270,500 |
| December 30, 2025 | 26.57 | 26.75 | 0 | 27.05 | 26.54 | 178,027 |
| December 29, 2025 | 26.78 | 26.69 | 0 | 26.83 | 26.52 | 161,900 |
| December 26, 2025 | 26.78 | 26.69 | 0 | 26.91 | 26.45 | 164,000 |
| December 24, 2025 | 26.65 | 26.78 | 0 | 26.85 | 26.47 | 127,529 |
| December 23, 2025 | 27.09 | 26.73 | 0 | 27.16 | 26.6 | 298,400 |
| December 22, 2025 | 26.84 | 27.37 | 0 | 27.56 | 26.84 | 283,300 |
| December 19, 2025 | 27.61 | 26.83 | 0 | 27.61 | 26.81 | 544,112 |
| December 18, 2025 | 26.99 | 27.53 | 0 | 27.63 | 26.94 | 306,467 |
| December 17, 2025 | 27.18 | 26.84 | 0 | 27.7 | 26.63 | 373,400 |
| December 16, 2025 | 27.14 | 27.24 | 0 | 27.98 | 27.14 | 367,300 |