Advertisement
U.S. markets closed

EverQuote, Inc. (EVER)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
18.56-0.19 (-1.01%)
At close: 04:00PM EDT
18.56 0.00 (0.00%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.9319.2118.5018.5618.56529,800
Mar 27, 202418.5918.7518.2918.7518.75316,700
Mar 26, 202418.4118.8017.8518.2818.28286,700
Mar 25, 202417.9418.6117.7718.2918.29319,800
Mar 22, 202418.1318.4817.9318.0318.03234,400
Mar 21, 202417.8518.3917.6017.9517.95238,400
Mar 20, 202417.1217.6816.9717.5017.50225,900
Mar 19, 202417.0517.2916.7317.1117.11263,500
Mar 18, 202417.6817.8216.9417.1717.17258,700
Mar 15, 202418.0618.2517.3417.5517.55537,200
Mar 14, 202419.0819.4518.3118.5218.52394,600
Mar 13, 202418.4719.7318.0119.1019.101,079,100
Mar 12, 202417.0618.4516.8118.3018.30953,200
Mar 11, 202416.5517.4316.5216.9016.90337,700
Mar 08, 202415.2416.6115.2416.4816.48541,000
Mar 07, 202414.8815.5614.6215.3715.37506,000
Mar 06, 202415.2115.3214.2814.7514.75431,900
Mar 05, 202415.5115.8515.1515.1815.18385,600
Mar 04, 202416.3416.4915.5815.6915.69312,500
Mar 01, 202415.9616.7515.9616.2916.29489,200
Feb 29, 202416.0216.4015.0916.0216.02760,200
Feb 28, 202417.3117.5515.8315.9515.95680,000
Feb 27, 202420.2220.3416.4417.6317.631,303,300
Feb 26, 202416.6117.4316.6017.1417.14840,000
Feb 23, 202416.6716.8616.3516.7316.73344,100
Feb 22, 202416.2516.6616.0116.5116.51457,700
Feb 21, 202414.7016.1514.7016.0916.09617,500
Feb 20, 202415.2415.2414.8814.9014.90172,200
Feb 16, 202415.4715.6714.9815.5215.52263,700
Feb 15, 202415.9216.0715.6215.6615.66227,500
Feb 14, 202415.2415.7815.1715.7215.72137,700
Feb 13, 202415.0315.3514.7515.0815.08183,400
Feb 12, 202415.3516.4315.3415.5815.58380,700
Feb 09, 202414.6815.8314.6015.4915.49893,300
Feb 08, 202414.4014.8513.9214.6614.66532,100
Feb 07, 202413.3613.5613.0713.4613.46158,500
Feb 06, 202413.1813.4613.1813.2913.2980,800
Feb 05, 202413.3613.4313.1313.1513.15152,000
Feb 02, 202413.7013.7313.0113.5613.56255,000
Feb 01, 202413.3014.2913.1313.7513.75575,400
Jan 31, 202412.6912.9412.5312.6312.63134,000
Jan 30, 202413.1213.1412.4812.8012.80118,900
Jan 29, 202413.2513.2912.9413.2213.22239,500
Jan 26, 202413.2713.5013.0513.2113.21262,000
Jan 25, 202412.8113.3912.7413.0113.01295,200
Jan 24, 202412.1113.4812.1012.8012.80311,700
Jan 23, 202411.5511.8511.4711.8011.80196,700
Jan 22, 202411.0611.4911.0611.4711.47114,600
Jan 19, 202410.9711.0910.6510.9810.98123,800
Jan 18, 202411.0711.1610.6010.8410.84110,500
Jan 17, 202410.4911.0510.2711.0011.00163,600
Jan 16, 202410.3210.7410.2110.7210.72197,900
Jan 12, 202410.7511.0710.3510.4510.45137,500
Jan 11, 202410.6010.7610.3710.6810.68168,100
Jan 10, 202410.6210.8610.3910.5510.55231,500
Jan 09, 202410.8511.0910.6310.6410.64196,700
Jan 08, 202411.3211.4810.6910.9610.96304,500
Jan 05, 202411.4911.9111.4111.4111.41184,900
Jan 04, 202411.6811.8811.4111.5711.57178,300
Jan 03, 202411.8012.2811.5511.6111.61250,100
Jan 02, 202412.0112.2211.6011.9011.90321,900
Dec 29, 202313.0113.1512.2312.2412.24217,600
Dec 28, 202313.0013.1512.1013.1013.10149,200
Dec 27, 202312.5713.0412.5713.0013.00181,500
Dec 26, 202312.5512.5611.9012.5312.53198,400
Dec 22, 202312.7713.0012.3112.5612.56283,000
Dec 21, 202312.2312.6612.1512.6512.65155,400
Dec 20, 202311.9812.5511.4812.0412.04207,700
Dec 19, 202311.8012.4811.5412.0112.01297,000
Dec 18, 202312.0412.1211.5311.7911.79320,400
Dec 15, 202311.9712.2011.4611.9611.96898,900
Dec 14, 202311.1611.6611.1411.6511.65419,800
Dec 13, 202310.3310.8810.0810.8510.85347,700
Dec 12, 202310.4910.499.8810.3310.33339,900
Dec 11, 202310.1610.399.9610.1810.18247,500
Dec 08, 202310.2110.5210.1710.2610.26318,800
Dec 07, 202310.1710.2210.0410.1410.14131,300
Dec 06, 202310.3410.4010.1310.1710.17236,200
Dec 05, 202310.6610.7410.1210.1810.18314,900
Dec 04, 202310.6710.909.8610.1910.19472,500
Dec 01, 202310.4710.7510.2710.6910.69251,600
Nov 30, 202310.1610.5610.1010.4810.48599,400
Nov 29, 20238.799.858.799.589.58576,900
Nov 28, 20238.678.748.448.678.67222,300
Nov 27, 20238.718.858.618.668.66210,400
Nov 24, 20238.608.878.608.748.7485,800
Nov 22, 20238.498.678.328.628.62205,700
Nov 21, 20238.408.708.188.368.36401,300
Nov 20, 20238.368.798.368.548.54223,400
Nov 17, 20238.688.778.258.458.45328,100
Nov 16, 20238.618.988.558.698.69398,500
Nov 15, 20238.548.698.428.668.66452,400
Nov 14, 20238.318.538.218.478.47448,800
Nov 13, 20238.088.247.958.138.13214,700
Nov 10, 20238.258.338.058.208.20271,500
Nov 09, 20238.518.708.108.228.22261,400
Nov 08, 20238.838.838.498.588.58379,600
Nov 07, 20238.088.948.058.708.701,038,700
Nov 06, 20237.927.997.117.447.44624,900
Nov 03, 20237.527.967.527.887.88283,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...