EverQuote, Inc. (EVER)
NASDAQ: EVER · Real-Time Price · USD
26.88
-1.21 (-4.31%)
At close: Mar 28, 2025, 4:00 PM
27.00
+0.12 (0.46%)
After-hours: Mar 28, 2025, 7:38 PM EDT
EverQuote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.74 | 27.95 | 26.25 | 26.88 | 26.88 | -4.31% | 936,683 |
| Mar 27, 2025 | 28.08 | 28.87 | 27.77 | 28.09 | 28.09 | 0.46% | 696,394 |
| Mar 26, 2025 | 29.52 | 29.91 | 27.69 | 27.96 | 27.96 | -5.89% | 635,630 |
| Mar 25, 2025 | 29.14 | 30.03 | 29.14 | 29.71 | 29.71 | 2.17% | 579,327 |
| Mar 24, 2025 | 29.70 | 29.97 | 27.99 | 29.08 | 29.08 | 1.29% | 617,515 |
| Mar 21, 2025 | 27.57 | 29.07 | 27.56 | 28.71 | 28.71 | 2.35% | 1,099,271 |
| Mar 20, 2025 | 27.78 | 28.43 | 27.55 | 28.05 | 28.05 | -0.78% | 957,783 |
| Mar 19, 2025 | 26.25 | 28.50 | 25.50 | 28.27 | 28.27 | 6.84% | 811,121 |
| Mar 18, 2025 | 28.24 | 28.27 | 25.38 | 26.46 | 26.46 | -5.67% | 1,075,538 |
| Mar 17, 2025 | 26.44 | 28.25 | 26.11 | 28.05 | 28.05 | 5.41% | 1,360,695 |
| Mar 14, 2025 | 25.90 | 26.86 | 25.32 | 26.61 | 26.61 | 3.62% | 512,448 |
| Mar 13, 2025 | 25.91 | 26.10 | 25.05 | 25.68 | 25.68 | -1.38% | 314,649 |
| Mar 12, 2025 | 25.76 | 26.15 | 24.55 | 26.04 | 26.04 | 3.21% | 447,481 |
| Mar 11, 2025 | 24.45 | 25.70 | 23.83 | 25.23 | 25.23 | 3.19% | 514,361 |
| Mar 10, 2025 | 25.25 | 25.67 | 24.22 | 24.45 | 24.45 | -5.12% | 653,717 |
| Mar 7, 2025 | 26.13 | 26.48 | 25.06 | 25.77 | 25.77 | -1.00% | 499,778 |
| Mar 6, 2025 | 25.39 | 26.40 | 25.27 | 26.03 | 26.03 | 0.66% | 443,667 |
| Mar 5, 2025 | 25.93 | 26.70 | 25.80 | 25.86 | 25.86 | -1.90% | 533,247 |
| Mar 4, 2025 | 24.79 | 26.52 | 24.55 | 26.36 | 26.36 | 3.58% | 671,814 |
| Mar 3, 2025 | 26.15 | 26.87 | 25.34 | 25.45 | 25.45 | -5.32% | 699,613 |
| Feb 28, 2025 | 25.60 | 26.96 | 25.30 | 26.88 | 26.88 | 4.27% | 731,133 |
| Feb 27, 2025 | 25.46 | 26.45 | 24.39 | 25.78 | 25.78 | 0.16% | 1,257,928 |
| Feb 26, 2025 | 25.50 | 26.99 | 24.65 | 25.74 | 25.74 | 0.47% | 1,099,444 |
| Feb 25, 2025 | 26.25 | 26.25 | 23.85 | 25.62 | 25.62 | 27.15% | 2,828,169 |
| Feb 24, 2025 | 20.77 | 20.83 | 19.57 | 20.15 | 20.15 | -2.94% | 841,850 |
| Feb 21, 2025 | 22.02 | 22.02 | 20.68 | 20.76 | 20.76 | -4.16% | 467,864 |
| Feb 20, 2025 | 22.15 | 22.18 | 21.04 | 21.66 | 21.66 | -3.90% | 493,389 |
| Feb 19, 2025 | 22.22 | 22.57 | 21.89 | 22.54 | 22.54 | 3.30% | 454,703 |
| Feb 18, 2025 | 21.80 | 21.98 | 21.40 | 21.82 | 21.82 | 0.60% | 348,804 |
| Feb 14, 2025 | 21.78 | 22.10 | 21.60 | 21.69 | 21.69 | -0.41% | 305,875 |
| Feb 13, 2025 | 21.32 | 21.86 | 21.19 | 21.78 | 21.78 | 2.45% | 317,427 |
| Feb 12, 2025 | 21.05 | 21.80 | 21.05 | 21.26 | 21.26 | -1.07% | 282,872 |
| Feb 11, 2025 | 21.17 | 21.83 | 21.16 | 21.49 | 21.49 | -0.14% | 399,352 |
| Feb 10, 2025 | 21.72 | 21.76 | 21.12 | 21.52 | 21.52 | 0.28% | 231,486 |
| Feb 7, 2025 | 21.83 | 22.08 | 20.77 | 21.46 | 21.46 | -2.32% | 436,720 |
| Feb 6, 2025 | 22.16 | 22.24 | 21.48 | 21.97 | 21.97 | -0.45% | 382,636 |
| Feb 5, 2025 | 21.61 | 22.15 | 21.32 | 22.07 | 22.07 | 2.03% | 286,437 |
| Feb 4, 2025 | 20.14 | 21.68 | 20.14 | 21.63 | 21.63 | 7.67% | 413,133 |
| Feb 3, 2025 | 19.50 | 20.27 | 19.28 | 20.09 | 20.09 | -0.54% | 294,251 |
| Jan 31, 2025 | 20.79 | 21.08 | 19.97 | 20.20 | 20.20 | -2.93% | 265,545 |
| Jan 30, 2025 | 20.67 | 21.41 | 20.67 | 20.81 | 20.81 | 1.66% | 464,345 |
| Jan 29, 2025 | 20.31 | 20.50 | 19.78 | 20.47 | 20.47 | 0.59% | 336,710 |
| Jan 28, 2025 | 20.93 | 21.02 | 19.86 | 20.35 | 20.35 | -2.58% | 553,088 |
| Jan 27, 2025 | 19.03 | 21.33 | 19.01 | 20.89 | 20.89 | 18.90% | 1,638,486 |
| Jan 24, 2025 | 17.94 | 18.24 | 17.35 | 17.57 | 17.57 | -2.98% | 578,797 |
| Jan 23, 2025 | 18.12 | 18.55 | 17.90 | 18.11 | 18.11 | -0.60% | 273,175 |
| Jan 22, 2025 | 18.62 | 19.08 | 18.19 | 18.22 | 18.22 | -2.25% | 391,556 |
| Jan 21, 2025 | 18.73 | 19.15 | 18.40 | 18.64 | 18.64 | 0.92% | 414,425 |
| Jan 17, 2025 | 18.86 | 18.89 | 18.40 | 18.47 | 18.47 | -0.32% | 301,959 |
| Jan 16, 2025 | 18.68 | 18.74 | 18.37 | 18.53 | 18.53 | -1.38% | 314,735 |