Everspin Technologies, Inc. (LON:0IJ3)
London · Delayed Price · Currency is GBP · Price in USD 8.82
-0.26 (-2.86%)
At close: Mar 27, 2026
LON:0IJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.04 | 9.09 | 8.80 | 8.82 | 8.82 | -2.86% | 1,771 |
| Mar 26, 2026 | 9.53 | 9.53 | 9.08 | 9.08 | 9.08 | -6.39% | 1,132 |
| Mar 25, 2026 | 9.21 | 9.86 | 9.21 | 9.70 | 9.70 | 5.66% | 1,614 |
| Mar 24, 2026 | 9.10 | 9.55 | 9.10 | 9.18 | 9.18 | 1.21% | 150 |
| Mar 23, 2026 | 8.36 | 9.40 | 8.36 | 9.07 | 9.07 | 0.78% | 1,884 |
| Mar 20, 2026 | 9.65 | 9.65 | 9.00 | 9.00 | 9.00 | -5.86% | 902 |
| Mar 19, 2026 | 9.13 | 9.56 | 9.01 | 9.56 | 9.56 | 2.17% | 190 |
| Mar 18, 2026 | 9.25 | 9.55 | 9.15 | 9.36 | 9.36 | 0.50% | 8,087 |
| Mar 17, 2026 | 9.25 | 9.45 | 9.06 | 9.31 | 9.31 | 2.20% | 430 |
| Mar 16, 2026 | 9.30 | 9.30 | 8.85 | 9.11 | 9.11 | 2.36% | 1,188 |
| Mar 13, 2026 | 8.88 | 9.23 | 8.86 | 8.90 | 8.90 | -1.33% | 794 |
| Mar 12, 2026 | 9.15 | 9.42 | 8.88 | 9.02 | 9.02 | -0.46% | 1,258 |
| Mar 11, 2026 | 9.00 | 9.43 | 9.00 | 9.06 | 9.06 | -1.29% | 326 |
| Mar 10, 2026 | 9.46 | 9.46 | 9.12 | 9.18 | 9.18 | 2.91% | 3,169 |
| Mar 9, 2026 | 8.45 | 8.96 | 8.37 | 8.92 | 8.92 | -0.34% | 1,779 |
| Mar 6, 2026 | 9.30 | 9.30 | 8.51 | 8.95 | 8.95 | -1.65% | 4,148 |
| Mar 5, 2026 | 10.52 | 10.77 | 9.05 | 9.10 | 9.10 | -14.15% | 5,868 |
| Mar 4, 2026 | 10.69 | 11.22 | 10.48 | 10.60 | 10.60 | -2.27% | 884 |
| Mar 3, 2026 | 11.00 | 11.20 | 10.40 | 10.85 | 10.85 | -3.93% | 652 |
| Mar 2, 2026 | 10.50 | 11.43 | 10.21 | 11.29 | 11.29 | 4.38% | 1,783 |
| Feb 27, 2026 | 11.08 | 11.60 | 10.75 | 10.82 | 10.82 | -2.21% | 2,642 |
| Feb 26, 2026 | 11.60 | 11.60 | 10.90 | 11.06 | 11.06 | -4.45% | 1,062 |
| Feb 25, 2026 | 11.40 | 11.76 | 11.07 | 11.58 | 11.58 | 4.64% | 2,274 |
| Feb 24, 2026 | 10.89 | 11.34 | 10.76 | 11.06 | 11.06 | 2.62% | 1,455 |
| Feb 23, 2026 | 10.95 | 11.04 | 10.54 | 10.78 | 10.78 | -0.46% | 1,708 |
| Feb 20, 2026 | 10.90 | 11.59 | 10.83 | 10.83 | 10.83 | -1.10% | 3,756 |
| Feb 19, 2026 | 11.04 | 11.04 | 10.77 | 10.95 | 10.95 | -2.88% | 1,231 |
| Feb 18, 2026 | 11.31 | 11.36 | 10.91 | 11.28 | 11.27 | 5.57% | 468 |
| Feb 17, 2026 | 11.01 | 11.01 | 10.32 | 10.68 | 10.68 | -4.32% | 3,569 |
| Feb 13, 2026 | 10.91 | 11.32 | 10.85 | 11.16 | 11.16 | 4.22% | 1,825 |
| Feb 12, 2026 | 11.20 | 11.53 | 10.71 | 10.71 | 10.71 | -1.49% | 4,465 |
| Feb 11, 2026 | 11.40 | 11.87 | 10.80 | 10.87 | 10.87 | -4.30% | 5,662 |
| Feb 10, 2026 | 11.65 | 11.67 | 11.08 | 11.36 | 11.36 | -0.82% | 6,493 |
| Feb 9, 2026 | 11.23 | 11.60 | 10.78 | 11.45 | 11.45 | 6.49% | 11,630 |
| Feb 6, 2026 | 10.09 | 10.76 | 10.01 | 10.76 | 10.76 | 8.87% | 5,127 |
| Feb 5, 2026 | 10.50 | 11.20 | 9.88 | 9.88 | 9.88 | -4.17% | 3,040 |
| Feb 4, 2026 | 11.00 | 11.32 | 10.18 | 10.31 | 10.31 | -2.55% | 6,608 |
| Feb 3, 2026 | 13.88 | 13.88 | 10.21 | 10.58 | 10.58 | -22.38% | 10,793 |
| Feb 2, 2026 | 12.80 | 14.11 | 12.53 | 13.63 | 13.63 | -3.06% | 4,485 |
| Jan 30, 2026 | 14.20 | 15.97 | 13.78 | 14.06 | 14.06 | 7.59% | 41,871 |
| Jan 29, 2026 | 13.63 | 13.63 | 12.51 | 13.07 | 13.07 | -1.74% | 11,135 |
| Jan 28, 2026 | 14.70 | 14.82 | 13.07 | 13.30 | 13.30 | -4.37% | 8,410 |
| Jan 27, 2026 | 13.26 | 13.96 | 13.13 | 13.91 | 13.91 | 6.10% | 9,552 |
| Jan 26, 2026 | 14.01 | 14.55 | 12.96 | 13.11 | 13.11 | -8.17% | 14,241 |
| Jan 23, 2026 | 15.85 | 15.85 | 14.04 | 14.27 | 14.27 | -8.18% | 7,137 |
| Jan 22, 2026 | 17.60 | 18.40 | 15.00 | 15.55 | 15.55 | 4.02% | 13,702 |
| Jan 21, 2026 | 15.45 | 16.17 | 14.40 | 14.95 | 14.95 | 3.78% | 7,855 |
| Jan 20, 2026 | 12.77 | 15.55 | 12.77 | 14.40 | 14.40 | 10.01% | 11,469 |
| Jan 16, 2026 | 12.35 | 13.46 | 12.29 | 13.09 | 13.09 | 6.27% | 2,097 |
| Jan 15, 2026 | 11.64 | 12.32 | 11.62 | 12.32 | 12.32 | 8.72% | 1,816 |