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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.69	23.65	23.65	23.86	23.56	199,600
September 25, 2025	23.33	23.67	23.67	23.92	23.23	330,009
September 24, 2025	23.67	23.63	23.63	23.83	23.37	295,700
September 23, 2025	24.74	23.57	23.57	24.74	23.54	364,913
September 22, 2025	24.88	24.85	24.85	25.07	23.52	727,200
September 19, 2025	24.95	25.5	25.5	25.53	24.58	712,300
September 18, 2025	24.43	24.86	24.86	24.89	24.27	289,200
September 17, 2025	24.13	24.27	24.27	25.07	24.03	624,053
September 16, 2025	24.28	24.01	24.01	24.87	23.89	309,300
September 15, 2025	24.79	24.28	24.28	25.01	24.24	389,100
September 12, 2025	24.7	24.53	24.53	25	24.31	465,022
September 11, 2025	23.41	24.72	24.72	25	23.28	612,248
September 10, 2025	24.19	23.25	23.25	24.25	23.22	372,800
September 09, 2025	23.87	24.31	24.31	24.38	23.68	356,996
September 08, 2025	23.54	23.73	23.73	23.93	23.44	293,700
September 05, 2025	24.22	23.54	23.54	24.24	23.31	359,616
September 04, 2025	23.06	23.79	23.79	23.79	22.65	402,484
September 03, 2025	23.28	23.04	23.04	23.88	23.02	613,400
September 02, 2025	22.88	23.26	23.26	23.43	22.88	337,945
August 29, 2025	23.09	23.25	23.25	23.45	22.86	977,211
August 28, 2025	23.73	23.15	23.15	23.9	23.09	347,100
August 27, 2025	23.45	23.69	23.69	23.72	23.32	264,000
August 26, 2025	23.16	23.48	23.48	23.7	23.13	333,904
August 25, 2025	23.3	23.21	23.21	23.69	23.11	227,600
August 22, 2025	22.9	23.38	23.38	23.8	22.79	428,918
August 21, 2025	22.54	22.61	22.61	22.99	22.37	404,464
August 20, 2025	22.88	22.93	22.93	23.04	22.59	407,842
August 19, 2025	23.25	23.12	23.12	23.53	22.88	362,632
August 18, 2025	23.45	23.26	23.26	23.99	23.15	411,300
August 15, 2025	23.35	23.43	23.43	23.87	23.13	463,700
August 14, 2025	23.79	23.35	23.35	24.47	23.2	764,758
August 13, 2025	23.68	24.1	24.1	24.96	23.65	699,059
August 12, 2025	23.7	23.51	23.51	24.16	23.42	524,435
August 11, 2025	23.86	23.55	23.55	24.04	23.26	477,207
August 08, 2025	23.9	23.75	23.75	24.17	23.44	567,300
August 07, 2025	25.2	24.14	24.14	25.27	23.56	482,300
August 06, 2025	23.86	25.02	25.02	25.09	23.47	548,755
August 05, 2025	23.67	23.76	23.76	24.98	23.01	1.37M
August 04, 2025	24.31	25.76	25.76	25.84	24.16	608,200
August 01, 2025	24.39	24.1	24.1	24.39	23.77	398,500
July 31, 2025	24.47	24.59	24.59	24.93	24.36	347,312
July 30, 2025	24.44	24.29	24.29	24.6	24.15	353,253
July 29, 2025	25.2	24.27	24.27	25.2	23.6	554,320
July 28, 2025	25.79	25.2	25.2	26.16	25.05	381,322
July 25, 2025	26	25.71	25.71	26.61	25.59	614,196
July 24, 2025	25.56	25.87	25.87	26.24	25.29	336,400
July 23, 2025	25.78	25.74	25.74	25.88	25.13	326,200
July 22, 2025	25.23	25.66	25.66	26.58	25.23	508,300
July 21, 2025	24.77	25.18	25.18	25.2	24.58	401,400
July 18, 2025	24.82	24.78	24.78	25.12	24.51	285,600
July 17, 2025	24.47	24.69	24.69	24.81	24.47	265,173
July 16, 2025	24.97	24.51	24.51	25.2	24.31	234,178
July 15, 2025	24.82	24.64	24.64	25.29	24.47	328,634
July 14, 2025	24.3	24.59	24.59	24.69	24.04	258,300
July 11, 2025	25.17	24.36	24.36	25.98	24.33	281,200
July 10, 2025	24.78	25.36	25.36	25.46	24.62	312,073
July 09, 2025	24.82	24.89	24.89	25.03	24.51	259,633
July 08, 2025	24.8	24.53	24.53	24.98	24.11	306,905
July 07, 2025	24.31	24.72	24.72	24.85	24.26	507,592
July 03, 2025	24.48	24.53	24.53	24.64	24.22	156,740

EverQuote, Inc. (EVER) NASDAQ