Skip to main content
logo
Everspin Technologies, Inc. (LON:0IJ3)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.42
+1.11 (6.41%)
At close: Sep 25, 2026

LON:0IJ3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.8017.4916.3617.3117.310.41%4,808
Sep 23, 202617.6017.7816.8317.2417.24-1.49%13,230
Sep 22, 202616.6017.5816.5017.5017.502.64%7,845
Sep 21, 202615.6717.1115.5017.0517.0513.67%22,239
Sep 18, 202615.3015.3414.9115.0015.000.33%2,956
Sep 17, 202614.7515.2514.6114.9514.953.89%3,307
Sep 16, 202615.0815.0814.2514.3914.39-0.96%5,710
Sep 15, 202614.6415.0714.2014.5314.53-2.48%5,228
Sep 14, 202615.6815.9114.7614.9014.90-8.92%27,132
Sep 11, 202616.2316.5615.9316.3616.361.49%1,981
Sep 10, 202616.7016.8015.9616.1216.12-4.33%11,737
Sep 9, 202616.8517.4416.4016.8516.85-0.53%13,011
Sep 8, 202616.8117.3716.3716.9416.944.96%17,476
Sep 4, 202616.1116.7015.9116.1416.141.51%11,646
Sep 3, 202616.1716.1715.4815.9015.900.95%6,682
Sep 2, 202615.8616.1615.5315.7515.750.25%14,359
Sep 1, 202616.0016.6615.3015.7115.71-2.84%29,523
Aug 31, 202616.3016.9316.0016.1716.17-1.70%4,286
Aug 28, 202617.2717.6416.3316.4516.45-4.69%12,885
Aug 27, 202618.3518.5917.2117.2617.26-3.20%12,065
Aug 26, 202617.6118.2816.9417.8317.831.42%16,095
Aug 25, 202616.5918.8816.4217.5817.588.59%36,875
Aug 24, 202616.7117.1015.9216.1916.19-4.26%36,820
Aug 21, 202617.5017.5016.4716.9116.910.54%16,992
Aug 20, 202617.5017.8616.7716.8216.82-4.00%14,064
Aug 19, 202618.4519.3116.8417.5217.52-7.69%12,721
Aug 18, 202619.2819.7517.4518.9818.98-3.41%29,061
Aug 17, 202619.0620.1718.9919.6519.657.14%25,316
Aug 14, 202617.2418.4716.9418.3418.346.88%23,467
Aug 13, 202616.9017.5316.5017.1617.16-1.21%12,419
Aug 12, 202616.9417.9116.5117.3717.377.91%12,610
Aug 11, 202615.9916.6515.8016.1016.10-0.76%4,892
Aug 10, 202616.9417.1115.9416.2216.22-1.52%6,206
Aug 7, 202616.0416.9015.5316.4716.473.85%11,040
Aug 6, 202617.8017.9015.1015.8615.86-3.84%14,388
Aug 5, 202617.7018.3316.1616.4916.49-4.88%19,401
Aug 4, 202615.8318.3515.8017.3417.3411.15%27,253
Aug 3, 202614.7515.6014.0215.6015.605.54%5,833
Jul 31, 202615.2015.6214.2014.7814.783.72%5,657
Jul 30, 202613.0014.3812.5114.2514.256.11%5,991
Jul 29, 202614.2214.3912.9513.4313.43-2.82%9,023
Jul 28, 202614.6114.8813.2513.8213.82-6.24%7,231
Jul 27, 202615.9515.9514.5014.7414.74-3.85%9,526
Jul 24, 202616.7016.8914.9315.3315.33-7.15%5,789
Jul 23, 202616.2517.0515.4016.5116.512.74%8,088
Jul 22, 202615.9716.7515.1016.0716.07-0.25%10,791
Jul 21, 202615.5016.1715.0016.1116.119.52%7,997
Jul 20, 202614.6215.2014.3914.7114.710.75%3,593
Jul 17, 202614.3114.9013.4914.6014.600.39%5,328
Jul 16, 202616.4016.4614.4014.5414.54-13.17%9,147