Everspin Technologies, Inc. (LON:0IJ3)
London · Delayed Price · Currency is GBP · Price in USD 10.56
-0.12 (-1.12%)
At close: Oct 27, 2025
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.55 | 11.12 | 10.54 | 10.88 | 10.88 | 2.64% | 10,667 |
| Oct 28, 2025 | 10.63 | 10.66 | 10.60 | 10.60 | 10.60 | 0.33% | 1,029 |
| Oct 27, 2025 | 10.97 | 10.97 | 10.52 | 10.56 | 10.56 | -1.12% | 169 |
| Oct 24, 2025 | 10.58 | 10.68 | 10.58 | 10.68 | 10.68 | 4.40% | 203 |
| Oct 23, 2025 | 9.87 | 10.23 | 9.87 | 10.23 | 10.23 | 7.15% | 431 |
| Oct 22, 2025 | 10.30 | 10.30 | 9.49 | 9.55 | 9.55 | -8.82% | 6,271 |
| Oct 21, 2025 | 10.42 | 10.47 | 10.31 | 10.47 | 10.47 | -0.99% | 3,688 |
| Oct 20, 2025 | 9.90 | 10.62 | 9.90 | 10.58 | 10.58 | 5.54% | 7,215 |
| Oct 17, 2025 | 10.41 | 10.66 | 9.95 | 10.02 | 10.02 | -8.99% | 2,287 |
| Oct 16, 2025 | 12.12 | 12.12 | 10.99 | 11.01 | 11.01 | -5.17% | 1,592 |
| Oct 15, 2025 | 11.10 | 12.09 | 11.10 | 11.61 | 11.61 | 4.75% | 7,100 |
| Oct 14, 2025 | 10.50 | 11.12 | 10.50 | 11.08 | 11.08 | -2.40% | 744 |
| Oct 13, 2025 | 10.50 | 11.36 | 10.50 | 11.36 | 11.36 | 3.34% | 1,522 |
| Oct 10, 2025 | 11.57 | 11.59 | 10.86 | 10.99 | 10.99 | -3.72% | 3,175 |
| Oct 9, 2025 | 11.42 | 11.55 | 11.31 | 11.41 | 11.41 | -0.92% | 207 |
| Oct 8, 2025 | 10.98 | 11.72 | 10.98 | 11.52 | 11.52 | 5.40% | 7,937 |
| Oct 7, 2025 | 11.07 | 11.61 | 10.93 | 10.93 | 10.93 | -2.18% | 986 |
| Oct 6, 2025 | 12.30 | 12.30 | 10.88 | 11.17 | 11.17 | -0.94% | 7,832 |
| Oct 3, 2025 | 10.69 | 12.22 | 10.61 | 11.28 | 11.28 | 10.21% | 3,559 |
| Oct 2, 2025 | 10.23 | 10.30 | 10.15 | 10.24 | 10.24 | 10.58% | 1,096 |
| Oct 1, 2025 | 9.30 | 9.56 | 9.26 | 9.26 | 9.26 | 2.76% | 495 |
| Sep 30, 2025 | 9.29 | 9.29 | 9.01 | 9.01 | 9.01 | -0.61% | 259 |
| Sep 29, 2025 | 8.83 | 9.39 | 8.52 | 9.06 | 9.06 | 10.18% | 3,258 |
| Sep 26, 2025 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | 3.37% | 569 |
| Sep 25, 2025 | 8.05 | 8.05 | 7.96 | 7.96 | 7.96 | -2.04% | 18 |
| Sep 24, 2025 | 8.38 | 8.38 | 8.12 | 8.12 | 8.12 | -2.75% | 543 |
| Sep 23, 2025 | 8.62 | 8.69 | 8.35 | 8.35 | 8.35 | 0.70% | 285 |
| Sep 22, 2025 | 7.99 | 8.30 | 7.97 | 8.30 | 8.30 | 4.59% | 3,161 |
| Sep 19, 2025 | 8.18 | 8.19 | 7.93 | 7.93 | 7.93 | -2.57% | 819 |
| Sep 18, 2025 | 8.14 | 8.14 | 8.13 | 8.14 | 8.14 | 3.56% | 915 |
| Sep 17, 2025 | 7.95 | 8.10 | 7.86 | 7.86 | 7.86 | 2.88% | 1,068 |
| Sep 16, 2025 | 7.71 | 7.83 | 7.64 | 7.64 | 7.64 | -0.75% | 1,082 |
| Sep 15, 2025 | 6.81 | 7.70 | 6.81 | 7.70 | 7.70 | 12.71% | 2,079 |
| Sep 12, 2025 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | -1.44% | 28 |
| Sep 11, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.99% | 14 |
| Sep 10, 2025 | 6.70 | 6.90 | 6.70 | 6.86 | 6.86 | 2.27% | 211 |
| Sep 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.73% | 140 |
| Sep 8, 2025 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | 5.89% | 64 |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.01% | 1 |
| Sep 3, 2025 | 6.36 | 6.58 | 6.36 | 6.58 | 6.58 | 4.64% | 102 |
| Sep 2, 2025 | 6.31 | 6.31 | 6.23 | 6.29 | 6.29 | -4.50% | 468 |
| Aug 29, 2025 | 6.57 | 6.65 | 6.57 | 6.58 | 6.58 | 0.53% | 201 |
| Aug 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.41% | 92 |
| Aug 27, 2025 | 6.53 | 6.65 | 6.46 | 6.46 | 6.46 | 0.28% | 778 |
| Aug 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 1,177 |
| Aug 25, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 3.34% | 3 |
| Aug 22, 2025 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 1.66% | 104 |
| Aug 21, 2025 | 6.00 | 6.13 | 5.97 | 6.13 | 6.13 | 3.63% | 160 |
| Aug 20, 2025 | 5.90 | 5.96 | 5.90 | 5.92 | 5.92 | -1.71% | 1,231 |
| Aug 19, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.82% | 3 |