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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.28	24.19	24.19	24.48	23.82	431,000
July 01, 2025	24.04	24.42	24.44	24.9	23.8	321,651
June 30, 2025	24.43	24.18	24.18	24.94	24.11	403,513
June 27, 2025	24.07	24.25	24.25	24.29	23.67	711,800
June 26, 2025	23.8	23.83	23.83	23.9	23.14	489,929
June 25, 2025	24.18	23.73	23.73	24.48	23.65	365,800
June 24, 2025	24.08	24.09	24.09	24.28	23.7	364,086
June 23, 2025	23.94	23.85	23.85	23.95	22.84	550,179
June 20, 2025	24.78	24.16	24.16	24.78	23.81	675,700
June 18, 2025	24.56	24.52	24.52	25.14	24.3	552,961
June 17, 2025	24.11	24.55	24.55	25.31	24.11	386,920
June 16, 2025	24.86	24.34	24.34	25.42	24.2	607,471
June 13, 2025	25.23	24.66	24.66	25.48	24.56	286,544
June 12, 2025	25.81	25.74	25.74	26.17	25.55	271,482
June 11, 2025	26.02	26.19	26.19	26.74	26.02	346,800
June 10, 2025	25.97	25.87	25.87	26.37	25.56	416,967
June 09, 2025	25.47	25.93	25.93	25.95	25.12	393,434
June 06, 2025	25	25.37	25.37	25.45	24.73	335,601
June 05, 2025	24.2	24.61	24.61	24.69	24.09	359,393
June 04, 2025	24.16	24.13	24.13	24.39	24	303,900
June 03, 2025	23.95	24.28	24.28	24.41	23.61	434,934
June 02, 2025	23.01	23.91	23.91	23.93	22.88	395,215
May 30, 2025	23.08	23.05	23.05	23.31	22.76	328,600
May 29, 2025	23.52	23.12	23.12	23.52	22.86	338,500
May 28, 2025	23.29	23.26	23.26	23.62	22.9	435,235
May 27, 2025	23.11	23.4	23.4	23.41	23	562,000
May 23, 2025	22.08	22.59	22.59	23	21.86	412,700
May 22, 2025	22.83	22.65	22.65	23.08	22.51	529,221
May 21, 2025	23.1	22.61	22.61	23.31	22.38	548,580

EverQuote, Inc. (EVER) NASDAQ