EverQuote, Inc. (EVER)
NASDAQ: EVER · Real-Time Price · USD
23.26
-0.14 (-0.60%)
May 28, 2025, 4:00 PM - Market closed
EverQuote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 23.29 | 23.62 | 22.90 | 23.26 | 23.26 | -0.60% | 435,235 |
| May 27, 2025 | 23.11 | 23.41 | 23.00 | 23.40 | 23.40 | 3.59% | 561,966 |
| May 23, 2025 | 22.08 | 23.00 | 21.86 | 22.59 | 22.59 | -0.26% | 412,672 |
| May 22, 2025 | 22.83 | 23.08 | 22.51 | 22.65 | 22.65 | 0.18% | 529,221 |
| May 21, 2025 | 23.10 | 23.31 | 22.38 | 22.61 | 22.61 | -4.40% | 549,053 |
| May 20, 2025 | 23.97 | 24.02 | 23.32 | 23.65 | 23.65 | -1.42% | 723,768 |
| May 19, 2025 | 23.70 | 24.22 | 23.39 | 23.99 | 23.99 | -1.15% | 332,178 |
| May 16, 2025 | 24.77 | 24.77 | 24.02 | 24.27 | 24.27 | -0.74% | 429,778 |
| May 15, 2025 | 24.86 | 25.12 | 24.42 | 24.45 | 24.45 | -1.96% | 387,527 |
| May 14, 2025 | 25.00 | 25.56 | 24.65 | 24.94 | 24.94 | 0.16% | 450,677 |
| May 13, 2025 | 24.21 | 25.39 | 24.21 | 24.90 | 24.90 | 3.32% | 534,999 |
| May 12, 2025 | 24.49 | 24.55 | 23.52 | 24.10 | 24.10 | 3.88% | 511,703 |
| May 9, 2025 | 23.41 | 23.90 | 23.01 | 23.20 | 23.20 | 0.30% | 438,896 |
| May 8, 2025 | 23.30 | 23.77 | 22.75 | 23.13 | 23.13 | 1.00% | 769,093 |
| May 7, 2025 | 23.38 | 23.92 | 22.64 | 22.90 | 22.90 | -1.21% | 1,000,410 |
| May 6, 2025 | 24.70 | 25.30 | 22.34 | 23.18 | 23.18 | -12.00% | 1,319,129 |
| May 5, 2025 | 26.71 | 27.05 | 25.54 | 26.34 | 26.34 | -1.39% | 983,751 |
| May 2, 2025 | 26.26 | 26.82 | 25.37 | 26.71 | 26.71 | 1.87% | 968,406 |
| May 1, 2025 | 25.24 | 26.52 | 24.60 | 26.22 | 26.22 | 10.45% | 1,264,801 |
| Apr 30, 2025 | 23.14 | 23.84 | 22.63 | 23.74 | 23.74 | 0.04% | 666,103 |
| Apr 29, 2025 | 23.06 | 23.89 | 23.06 | 23.73 | 23.73 | 2.24% | 306,027 |
| Apr 28, 2025 | 23.40 | 23.70 | 23.10 | 23.21 | 23.21 | -0.68% | 385,118 |
| Apr 25, 2025 | 23.26 | 23.52 | 22.96 | 23.37 | 23.37 | 0.69% | 354,714 |
| Apr 24, 2025 | 22.79 | 23.29 | 22.63 | 23.21 | 23.21 | 1.93% | 364,593 |
| Apr 23, 2025 | 23.34 | 23.68 | 22.51 | 22.77 | 22.77 | 0.80% | 492,007 |
| Apr 22, 2025 | 21.80 | 23.07 | 21.77 | 22.59 | 22.59 | 6.16% | 584,486 |
| Apr 21, 2025 | 22.46 | 22.61 | 20.75 | 21.28 | 21.28 | -6.71% | 562,762 |
| Apr 17, 2025 | 21.89 | 22.94 | 21.68 | 22.81 | 22.81 | 4.20% | 838,267 |
| Apr 16, 2025 | 20.94 | 21.90 | 20.83 | 21.89 | 21.89 | 4.09% | 684,402 |
| Apr 15, 2025 | 20.36 | 21.31 | 20.30 | 21.03 | 21.03 | 2.54% | 651,368 |
| Apr 14, 2025 | 20.96 | 21.25 | 19.95 | 20.51 | 20.51 | 1.48% | 421,353 |
| Apr 11, 2025 | 21.07 | 21.41 | 19.70 | 20.21 | 20.21 | -4.44% | 426,446 |
| Apr 10, 2025 | 22.16 | 22.34 | 20.86 | 21.15 | 21.15 | -2.35% | 597,691 |
| Apr 9, 2025 | 20.13 | 22.78 | 19.69 | 21.66 | 21.66 | 5.61% | 879,671 |
| Apr 8, 2025 | 22.98 | 22.98 | 20.29 | 20.51 | 20.51 | -3.03% | 825,285 |
| Apr 7, 2025 | 20.68 | 22.84 | 20.29 | 21.15 | 21.15 | -2.35% | 1,058,342 |
| Apr 4, 2025 | 23.27 | 23.68 | 21.55 | 21.66 | 21.66 | -11.27% | 1,232,891 |
| Apr 3, 2025 | 25.20 | 25.55 | 24.36 | 24.41 | 24.41 | -8.41% | 604,926 |
| Apr 2, 2025 | 26.04 | 27.07 | 25.75 | 26.65 | 26.65 | 0.34% | 634,754 |
| Apr 1, 2025 | 26.33 | 26.80 | 25.94 | 26.56 | 26.56 | 1.41% | 425,237 |
| Mar 31, 2025 | 26.15 | 26.77 | 25.87 | 26.19 | 26.19 | -2.57% | 434,194 |
| 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 |