EverQuote, Inc. - EVER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.3	15.49	15.49	15.54	14.18	1.78M
February 19, 2026	14.16	14.41	14.41	14.47	13.93	1.58M
February 18, 2026	14.37	14.27	14.27	14.68	14.15	1.06M
February 17, 2026	14.53	14.39	14.39	14.8	14.08	946,000
February 13, 2026	14.51	14.66	14.66	15.02	14.2	930,923
February 12, 2026	14.91	14.49	14.49	14.94	14.14	1.71M
February 11, 2026	16.47	14.96	14.96	16.68	14.57	1.34M
February 10, 2026	16.9	16.46	16.46	17.25	16.43	1.13M
February 09, 2026	17.96	17.14	17.14	18.09	17.05	849,374
February 06, 2026	17.83	18.09	18.09	18.59	17.55	1.71M
February 05, 2026	17.93	17.24	17.25	18.4	17.23	1.66M
February 04, 2026	19.12	18.18	18.18	19.14	17.94	2.32M
February 03, 2026	22.27	19.07	19.07	22.37	18.6	1.64M
February 02, 2026	22.62	22.5	22.5	23.25	22.22	784,100
January 30, 2026	22.45	22.7	22.7	22.82	22.23	551,100
January 29, 2026	22.83	22.72	22.72	22.99	22.4	705,609
January 28, 2026	23.34	22.79	22.79	23.55	22.68	655,545
January 27, 2026	23.55	23.18	23.18	23.63	22.67	663,511
January 26, 2026	23.89	23.55	23.55	23.98	23.31	421,581
January 23, 2026	24.46	23.64	23.64	24.75	23.47	504,937
January 22, 2026	24.32	24.45	24.45	25.12	24.15	462,293
January 21, 2026	23.92	24.09	24.09	24.26	23.58	569,600
January 20, 2026	24.25	23.81	23.81	24.48	23.75	588,939
January 16, 2026	25.07	24.76	24.76	25.2	24.66	397,643
January 15, 2026	24.87	25.14	25.14	25.4	24.64	474,521
January 14, 2026	26.35	25.12	25.12	26.35	24.58	598,529
January 13, 2026	26.34	26.34	26.34	26.87	25.81	491,900
January 12, 2026	25.73	26.24	26.24	26.3	25.09	281,440
January 09, 2026	25.33	25.73	25.73	26.07	24.96	328,045
January 08, 2026	25.06	25.42	25.42	25.76	24.99	293,435
January 07, 2026	25.23	25.21	25.21	25.6	24.7	517,710
January 06, 2026	25.3	24.97	24.97	25.32	24.29	474,300
January 05, 2026	25.16	25.3	25.3	25.8	24.96	524,200
January 02, 2026	27.13	25.43	25.43	27.47	25.4	388,935
December 31, 2025	26.83	27	27	27.3	26.56	270,500
December 30, 2025	26.57	26.75	26.75	27.05	26.54	178,027
December 29, 2025	26.78	26.69	26.69	26.83	26.52	161,900
December 26, 2025	26.78	26.69	26.69	26.91	26.45	164,000
December 24, 2025	26.65	26.78	26.78	26.85	26.47	127,529
December 23, 2025	27.09	26.73	26.73	27.16	26.6	298,358
December 22, 2025	26.84	27.37	27.37	27.56	26.84	283,300
December 19, 2025	27.61	26.83	26.83	27.61	26.81	544,112
December 18, 2025	26.99	27.53	27.53	27.63	26.94	306,467
December 17, 2025	27.18	26.84	26.84	27.7	26.63	373,400
December 16, 2025	27.14	27.24	27.24	27.98	27.14	367,300
December 15, 2025	27.89	27.1	27.1	27.99	27.1	330,956
December 12, 2025	28.01	27.76	27.76	28.73	27.7	299,185
December 11, 2025	27.76	27.68	27.68	28.23	27.37	328,500
December 10, 2025	27.94	27.65	27.65	28.34	27.52	394,100
December 09, 2025	26.9	27.87	27.87	28.01	26.42	385,700
December 08, 2025	28.29	26.72	26.72	28.29	26.61	389,171
December 05, 2025	27.54	27.8	27.8	28	27.4	429,315
December 04, 2025	27.5	27.77	27.77	28.19	27.36	557,131
December 03, 2025	27.09	27.48	27.48	27.85	27.04	313,800
December 02, 2025	27.01	27.15	27.15	27.65	26.53	617,543
December 01, 2025	26.1	26.94	26.94	27.28	26.1	884,958
November 28, 2025	26.4	26.39	26.39	26.85	26.3	287,692
November 26, 2025	25.55	26.28	26.28	26.3	25.55	369,200
November 25, 2025	24.8	25.85	25.85	25.93	24.8	295,769
November 24, 2025	24.53	24.82	24.82	25.11	24.28	365,600

EverQuote, Inc. (EVER) NASDAQ