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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	20.14	21.63	21.63	21.68	20.14	412,933
February 03, 2025	19.5	20.09	20.09	20.27	19.28	294,251
January 31, 2025	20.79	20.2	20.2	21.08	19.97	265,545
January 30, 2025	20.67	20.81	20.81	21.41	20.67	464,345
January 29, 2025	20.31	20.47	20.47	20.5	19.77	336,710
January 28, 2025	20.93	20.35	20.35	21.02	19.86	553,100
January 27, 2025	19.03	20.89	20.89	21.33	19.01	1.64M
January 24, 2025	17.94	17.57	17.57	18.24	17.35	578,797
January 23, 2025	18.12	18.11	18.11	18.55	17.9	273,175
January 22, 2025	18.62	18.22	18.22	19.08	18.19	390,964
January 21, 2025	18.73	18.64	18.64	19.15	18.4	414,425
January 17, 2025	18.86	18.47	18.47	18.89	18.4	301,289
January 16, 2025	18.68	18.53	18.53	18.74	18.37	314,735
January 15, 2025	18.49	18.79	18.79	19.09	18.13	330,330
January 14, 2025	18.16	18.06	18.06	18.41	17.94	40,422
January 13, 2025	17.99	18.11	18.11	18.13	17.2	544,691
January 10, 2025	18.7	18.22	18.22	18.87	17.95	507,231
January 08, 2025	18.87	18.93	18.93	19.31	18.32	338,833
January 07, 2025	19.45	18.94	18.94	20.18	18.87	232,280
January 06, 2025	20.04	19.44	19.44	20.17	19.27	467,235
January 03, 2025	20.29	20	20	20.5	19.95	260,800
January 02, 2025	20.02	20.25	20.25	21.01	19.98	360,000
December 31, 2024	19.86	19.99	19.99	20.02	19.49	343,102
December 30, 2024	19.55	19.69	19.69	19.81	18.82	463,700
December 27, 2024	20	19.68	19.68	20.01	19.05	648,949
December 26, 2024	19.36	19.77	19.77	20.35	19.31	745,182
December 24, 2024	17.9	18.32	18.32	18.35	17.62	223,540
December 23, 2024	17.5	17.7	17.7	17.77	17.03	439,833
December 20, 2024	16.77	17.51	17.51	17.54	16.75	424,666
December 19, 2024	17.08	17.21	17.21	17.6	16.63	377,302
December 18, 2024	17.38	16.8	16.8	18.32	16.69	668,830
December 17, 2024	17.63	17.35	17.35	18	17.19	348,300
December 16, 2024	18.07	17.73	17.73	18.46	17.71	380,460
December 13, 2024	17.64	18.06	18.06	18.29	17.57	291,600
December 12, 2024	18.51	17.63	17.63	18.57	17.56	364,545
December 11, 2024	19.01	18.42	18.42	19.01	18.16	447,750
December 10, 2024	18.59	18.82	18.82	19.37	18.35	443,151
December 09, 2024	18.53	18.5	18.5	18.89	18.36	477,200
December 06, 2024	18.6	18.53	18.53	19.14	18.46	450,974
December 05, 2024	18.59	18.33	18.33	18.83	18.2	484,067
December 04, 2024	18.64	18.5	18.5	19.02	18.12	475,932
December 03, 2024	19.5	18.6	18.6	19.5	18.09	602,822
December 02, 2024	19.25	19.46	19.46	19.83	18.83	454,100
November 29, 2024	19.32	19.19	19.19	19.43	19	215,244
November 27, 2024	19.85	19.16	19.16	19.99	18.77	302,200
November 26, 2024	19.03	19.67	19.67	19.8	18.95	532,452
November 25, 2024	19.5	19.33	19.33	20	19.16	442,747
November 22, 2024	19.03	19.19	19.19	19.51	18.89	166,758
November 21, 2024	18.93	19.36	19.36	19.67	18.45	810,487
November 20, 2024	19	18.85	18.85	19.64	18.8	353,903
November 19, 2024	18.16	18.79	18.79	18.98	18.16	480,529
November 18, 2024	17.89	18.57	18.57	18.62	17.77	499,012
November 15, 2024	19.12	17.8	17.8	19.27	17.37	680,367
November 14, 2024	19.35	18.81	18.81	19.49	18.56	384,801
November 13, 2024	20.36	19.41	19.41	20.56	19.39	539,600
November 12, 2024	20.51	20.17	20.17	21.32	20.03	605,400
November 11, 2024	18.7	20.89	20.89	21.12	18.7	883,221
November 08, 2024	18.54	18.42	18.42	18.92	18.27	411,544
November 07, 2024	18.98	18.47	18.47	19.3	18.41	551,759
November 06, 2024	18.62	19.08	19.08	19.1	18.01	721,629

EverQuote, Inc. (EVER) NASDAQ