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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.37	24.49	24.49	24.63	23.04	425,900
November 20, 2025	24.04	23.38	23.38	24.71	23.11	469,300
November 19, 2025	24.45	23.75	23.75	24.68	23.7	259,200
November 18, 2025	24.7	24.54	24.54	24.93	24.3	317,624
November 17, 2025	25.36	24.9	24.9	25.86	24.81	451,923
November 14, 2025	24.75	25.36	25.36	25.39	24.54	324,889
November 13, 2025	25.62	25.22	25.22	25.81	25.11	349,800
November 12, 2025	26.08	25.7	25.7	26.09	25.47	249,200
November 11, 2025	26.35	25.99	25.99	26.56	25.64	346,700
November 10, 2025	25.76	26.45	26.45	26.58	25.42	549,000
November 07, 2025	24.68	25.43	25.43	25.48	24.05	705,872
November 06, 2025	24.9	24.79	24.79	25.08	24.38	657,643
November 05, 2025	24.28	24.99	24.99	25.08	24.03	840,264
November 04, 2025	23.83	24.28	24.28	25.95	23.46	1.28M
November 03, 2025	21.41	22.41	22.41	22.51	21.23	965,449
October 31, 2025	20.56	21.54	21.54	21.88	20.44	887,408
October 30, 2025	20.06	20.65	20.65	21.25	20	833,600
October 29, 2025	20.12	19.35	19.35	20.12	19.15	459,849
October 28, 2025	20.22	19.82	19.82	20.27	19.7	512,411
October 27, 2025	20.66	20.25	20.25	20.97	20.12	557,418
October 24, 2025	20.18	20.39	20.39	20.39	19.85	416,500
October 23, 2025	20.02	20	20	20.12	19.8	319,500
October 22, 2025	19.74	20.09	20.09	20.11	19.45	493,200
October 21, 2025	19.56	19.86	19.86	20.04	19.4	848,600
October 20, 2025	19.5	19.53	19.53	19.67	19.26	328,916
October 17, 2025	19.56	19.45	19.45	19.74	19.35	403,842
October 16, 2025	20.48	19.43	19.43	20.48	19.27	557,000
October 15, 2025	21.25	20.42	20.42	21.25	20.34	738,600
October 14, 2025	19.91	20.77	20.77	20.88	19.81	450,135
October 13, 2025	20.78	20.15	20.15	20.97	19.91	499,800
October 10, 2025	22.04	20.58	20.58	22.04	20.5	426,652
October 09, 2025	22.3	22	22	22.33	21.9	326,200
October 08, 2025	22.25	22.27	22.27	22.45	22.07	266,300
October 07, 2025	22.52	22.23	22.23	22.52	22.01	288,312
October 06, 2025	22.33	22.32	22.32	22.74	21.81	548,206
October 03, 2025	22.2	22.27	22.27	22.68	22.19	378,495
October 02, 2025	22.21	22.19	22.19	22.23	21.79	481,600
October 01, 2025	22.59	22.17	22.17	22.84	22.15	394,132
September 30, 2025	23.36	22.87	22.87	23.44	22.82	443,017
September 29, 2025	23.81	23.51	23.51	23.81	23.33	240,400
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

EverQuote, Inc. (EVER) NASDAQ