Everspin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	12.14	12.33	11.33	11.33	11.33	-7.60%	445
Jan 13, 2026	11.48	12.73	11.41	12.26	12.26	5.84%	3,900
Jan 12, 2026	12.18	12.30	11.59	11.59	11.59	-2.57%	2,056
Jan 9, 2026	12.23	12.23	11.54	11.89	11.89	-4.23%	729
Jan 8, 2026	11.82	12.42	11.82	12.42	12.41	4.37%	1,016
Jan 7, 2026	12.75	12.75	11.79	11.90	11.90	-6.89%	5,086
Jan 6, 2026	10.72	13.00	10.62	12.78	12.78	18.94%	8,945
Jan 5, 2026	10.39	10.76	10.22	10.74	10.74	9.45%	3,171
Jan 2, 2026	9.45	9.81	9.30	9.81	9.81	4.52%	971
Dec 31, 2025	9.39	9.39	9.39	9.39	9.39	-1.57%	50
Dec 30, 2025	9.18	9.54	9.18	9.54	9.54	5.30%	78
Dec 29, 2025	9.28	9.38	9.06	9.06	9.06	-2.05%	336
Dec 24, 2025	9.43	9.43	9.16	9.25	9.25	-2.58%	60
Dec 23, 2025	9.13	9.50	9.13	9.50	9.50	1.66%	457
Dec 22, 2025	9.10	9.38	9.10	9.34	9.34	3.84%	83
Dec 19, 2025	9.00	9.00	9.00	9.00	9.00	0.32%	1,000
Dec 18, 2025	8.78	8.98	8.70	8.97	8.97	5.23%	479
Dec 17, 2025	8.88	8.99	8.52	8.52	8.52	-2.98%	141
Dec 16, 2025	8.86	8.98	8.72	8.78	8.78	-3.07%	1,418
Dec 15, 2025	9.50	9.50	9.05	9.06	9.06	-2.21%	449
Dec 12, 2025	9.73	9.74	9.26	9.27	9.27	-3.27%	639
Dec 11, 2025	9.21	9.59	9.15	9.58	9.58	1.89%	2,157
Dec 10, 2025	9.53	9.56	9.32	9.40	9.40	-1.47%	592
Dec 9, 2025	9.18	9.54	9.16	9.54	9.54	4.42%	2,010
Dec 8, 2025	8.85	9.19	8.85	9.14	9.14	5.06%	4,093
Dec 5, 2025	8.78	8.92	8.69	8.70	8.70	0.32%	1,529
Dec 4, 2025	8.67	8.67	8.67	8.67	8.67	6.23%	52
Dec 3, 2025	8.20	8.30	8.11	8.16	8.16	-0.93%	8
Dec 2, 2025	7.92	8.24	7.92	8.24	8.24	3.64%	304
Dec 1, 2025	7.98	8.07	7.95	7.95	7.95	-0.06%	175
Nov 28, 2025	7.94	8.00	7.93	7.95	7.95	0.25%	8,681