UK markets open in 1 hour 23 minutes

EverQuote, Inc. (EVER)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.51+1.01 (+5.46%)
At close: 04:00PM EDT
19.34 -0.17 (-0.87%)
After hours: 06:38PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.5319.7518.3519.5119.51585,500
23 Apr 202418.5818.9418.2818.5018.50322,000
22 Apr 202418.3418.6217.3818.5318.53410,500
19 Apr 202418.2318.9718.1218.3918.39286,200
18 Apr 202418.7219.0717.9218.1218.12657,400
17 Apr 202420.0120.7418.5318.8018.80839,100
16 Apr 202418.9519.9918.9519.8519.85303,000
15 Apr 202419.9620.0718.7619.1819.18462,700
12 Apr 202419.2120.0419.0319.9719.97502,300
11 Apr 202418.6419.4118.5119.3619.36173,700
10 Apr 202418.8819.0618.3418.5118.51236,500
09 Apr 202419.2519.5218.9719.1019.10196,200
08 Apr 202419.2419.6119.0419.4319.43227,100
05 Apr 202418.6319.3718.5318.9218.92270,100
04 Apr 202419.3620.2618.7618.7818.781,002,900
03 Apr 202418.3619.3318.3619.1819.18204,200
02 Apr 202418.7319.4618.4018.5318.53303,500
01 Apr 202418.5219.6618.1919.5019.50437,500
28 Mar 202418.9319.2118.5018.5618.56529,800
27 Mar 202418.5918.7518.2918.7518.75316,700
26 Mar 202418.4118.8017.8518.2818.28286,700
25 Mar 202417.9418.6117.7718.2918.29319,800
22 Mar 202418.1318.4817.9318.0318.03234,400
21 Mar 202417.8518.3917.6017.9517.95238,400
20 Mar 202417.1217.6816.9717.5017.50225,900
19 Mar 202417.0517.2916.7317.1117.11263,500
18 Mar 202417.6817.8216.9417.1717.17258,700
15 Mar 202418.0618.2517.3417.5517.55537,200
14 Mar 202419.0819.4518.3118.5218.52394,600
13 Mar 202418.4719.7318.0119.1019.101,079,100
12 Mar 202417.0618.4516.8118.3018.30953,200
11 Mar 202416.5517.4316.5216.9016.90337,700
08 Mar 202415.2416.6115.2416.4816.48541,000
07 Mar 202414.8815.5614.6215.3715.37506,000
06 Mar 202415.2115.3214.2814.7514.75431,900
05 Mar 202415.5115.8515.1515.1815.18385,600
04 Mar 202416.3416.4915.5815.6915.69312,500
01 Mar 202415.9616.7515.9616.2916.29489,200
29 Feb 202416.0216.4015.0916.0216.02760,200
28 Feb 202417.3117.5515.8315.9515.95680,000
27 Feb 202420.2220.3416.4417.6317.631,303,300
26 Feb 202416.6117.4316.6017.1417.14840,000
23 Feb 202416.6716.8616.3516.7316.73344,100
22 Feb 202416.2516.6616.0116.5116.51457,700
21 Feb 202414.7016.1514.7016.0916.09617,500
20 Feb 202415.2415.2414.8814.9014.90172,200
16 Feb 202415.4715.6714.9815.5215.52263,700
15 Feb 202415.9216.0715.6215.6615.66227,500
14 Feb 202415.2415.7815.1715.7215.72137,700
13 Feb 202415.0315.3514.7515.0815.08183,400
12 Feb 202415.3516.4315.3415.5815.58380,700
09 Feb 202414.6815.8314.6015.4915.49893,300
08 Feb 202414.4014.8513.9214.6614.66532,100
07 Feb 202413.3613.5613.0713.4613.46158,500
06 Feb 202413.1813.4613.1813.2913.2980,800
05 Feb 202413.3613.4313.1313.1513.15152,000
02 Feb 202413.7013.7313.0113.5613.56255,000
01 Feb 202413.3014.2913.1313.7513.75575,400
31 Jan 202412.6912.9412.5312.6312.63134,000
30 Jan 202413.1213.1412.4812.8012.80118,900
29 Jan 202413.2513.2912.9413.2213.22239,500
26 Jan 202413.2713.5013.0513.2113.21262,000
25 Jan 202412.8113.3912.7413.0113.01295,200
24 Jan 202412.1113.4812.1012.8012.80311,700
23 Jan 202411.5511.8511.4711.8011.80196,700
22 Jan 202411.0611.4911.0611.4711.47114,600
19 Jan 202410.9711.0910.6510.9810.98123,800
18 Jan 202411.0711.1610.6010.8410.84110,500
17 Jan 202410.4911.0510.2711.0011.00163,600
16 Jan 202410.3210.7410.2110.7210.72197,900
12 Jan 202410.7511.0710.3510.4510.45137,500
11 Jan 202410.6010.7610.3710.6810.68168,100
10 Jan 202410.6210.8610.3910.5510.55231,500
09 Jan 202410.8511.0910.6310.6410.64196,700
08 Jan 202411.3211.4810.6910.9610.96304,500
05 Jan 202411.4911.9111.4111.4111.41184,900
04 Jan 202411.6811.8811.4111.5711.57178,300
03 Jan 202411.8012.2811.5511.6111.61250,100
02 Jan 202412.0112.2211.6011.9011.90321,900
29 Dec 202313.0113.1512.2312.2412.24217,600
28 Dec 202313.0013.1512.1013.1013.10149,200
27 Dec 202312.5713.0412.5713.0013.00181,500
26 Dec 202312.5512.5611.9012.5312.53198,400
22 Dec 202312.7713.0012.3112.5612.56283,000
21 Dec 202312.2312.6612.1512.6512.65155,400
20 Dec 202311.9812.5511.4812.0412.04207,700
19 Dec 202311.8012.4811.5412.0112.01297,000
18 Dec 202312.0412.1211.5311.7911.79320,400
15 Dec 202311.9712.2011.4611.9611.96898,900
14 Dec 202311.1611.6611.1411.6511.65419,800
13 Dec 202310.3310.8810.0810.8510.85347,700
12 Dec 202310.4910.499.8810.3310.33339,900
11 Dec 202310.1610.399.9610.1810.18247,500
08 Dec 202310.2110.5210.1710.2610.26318,800
07 Dec 202310.1710.2210.0410.1410.14131,300
06 Dec 202310.3410.4010.1310.1710.17236,200
05 Dec 202310.6610.7410.1210.1810.18314,900
04 Dec 202310.6710.909.8610.1910.19472,500
01 Dec 202310.4710.7510.2710.6910.69251,600
30 Nov 202310.1610.5610.1010.4810.48599,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...