Everspin Technologies, Inc. (LON:0IJ3)
London · Delayed Price · Currency is GBP · Price in USD 7.86
+0.22 (2.88%)
At close: Sep 17, 2025
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 6.01 | 6.08 | 6.01 | 6.07 | 6.07 | -1.17% | 1,097 |
| Aug 14, 2025 | 6.24 | 6.27 | 6.14 | 6.14 | 6.14 | -2.69% | 1,005 |
| Aug 13, 2025 | 6.34 | 6.35 | 6.31 | 6.31 | 6.31 | 0.51% | 907 |
| Aug 12, 2025 | 6.17 | 6.28 | 6.17 | 6.28 | 6.28 | 5.25% | 2,036 |
| Aug 11, 2025 | 6.02 | 6.05 | 5.97 | 5.97 | 5.97 | -0.28% | 1,044 |
| Aug 8, 2025 | 6.13 | 6.15 | 5.98 | 5.98 | 5.98 | -1.48% | 757 |
| Aug 7, 2025 | 7.74 | 7.74 | 6.07 | 6.07 | 6.07 | 1.30% | 2,931 |
| Aug 6, 2025 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | -2.35% | 34 |
| Aug 5, 2025 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 0.62% | 245 |
| Aug 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.41% | 99 |
| Aug 1, 2025 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | -4.98% | 1,304 |
| Jul 31, 2025 | 6.39 | 6.39 | 6.33 | 6.33 | 6.33 | -1.48% | 959 |
| Jul 30, 2025 | 6.42 | 6.46 | 6.41 | 6.43 | 6.43 | -1.15% | 594 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.40% | 137 |
| Jul 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% | 1 |
| Jul 25, 2025 | 6.51 | 6.51 | 6.42 | 6.42 | 6.42 | -2.28% | 64 |
| Jul 24, 2025 | 6.57 | 6.59 | 6.57 | 6.57 | 6.57 | -2.42% | 419 |
| Jul 22, 2025 | 6.78 | 6.78 | 6.73 | 6.73 | 6.73 | -2.81% | 947 |
| Jul 18, 2025 | 7.00 | 7.00 | 6.93 | 6.93 | 6.93 | -3.10% | 421 |
| Jul 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.64% | 1,769 |
| Jul 16, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 6.11% | 9,051 |
| Jul 14, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -2.50% | 213 |
| Jul 11, 2025 | 6.79 | 6.79 | 6.67 | 6.67 | 6.67 | -3.02% | 20 |
| Jul 10, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | 0.54% | 503 |
| Jul 7, 2025 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | - | 91 |
| Jul 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.27% | 1,080 |
| Jul 2, 2025 | 6.59 | 6.59 | 6.56 | 6.56 | 6.56 | 0.23% | 93 |
| Jul 1, 2025 | 6.34 | 6.55 | 6.34 | 6.55 | 6.55 | 4.05% | 1,334 |
| Jun 27, 2025 | 6.34 | 6.34 | 6.29 | 6.29 | 6.29 | -3.11% | 75 |