EverQuote, Inc. (EVER)
NASDAQ: EVER · Real-Time Price · USD
19.35
+0.50 (2.65%)
Nov 21, 2024, 11:02 AM EST - Market open
EverQuote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.00 | 19.64 | 18.80 | 18.85 | 18.85 | 0.32% | 353,903 |
| Nov 19, 2024 | 18.16 | 18.98 | 18.16 | 18.79 | 18.79 | 1.18% | 480,529 |
| Nov 18, 2024 | 17.89 | 18.62 | 17.77 | 18.57 | 18.57 | 4.33% | 499,012 |
| Nov 15, 2024 | 19.12 | 19.27 | 17.37 | 17.80 | 17.80 | -5.37% | 680,367 |
| Nov 14, 2024 | 19.35 | 19.49 | 18.56 | 18.81 | 18.81 | -3.09% | 384,801 |
| Nov 13, 2024 | 20.36 | 20.57 | 19.39 | 19.41 | 19.41 | -3.77% | 539,583 |
| Nov 12, 2024 | 20.51 | 21.32 | 20.03 | 20.17 | 20.17 | -3.45% | 605,352 |
| Nov 11, 2024 | 18.70 | 21.12 | 18.70 | 20.89 | 20.89 | 13.41% | 883,221 |
| Nov 8, 2024 | 18.54 | 18.92 | 18.27 | 18.42 | 18.42 | -0.27% | 411,544 |
| Nov 7, 2024 | 18.98 | 19.30 | 18.41 | 18.47 | 18.47 | -3.20% | 551,759 |
| Nov 6, 2024 | 18.62 | 19.10 | 18.01 | 19.08 | 19.08 | 5.94% | 721,629 |
| Nov 5, 2024 | 19.00 | 19.20 | 17.11 | 18.01 | 18.01 | 4.04% | 1,843,535 |
| Nov 4, 2024 | 17.29 | 17.97 | 17.00 | 17.31 | 17.31 | 0.52% | 1,146,810 |
| Nov 1, 2024 | 18.28 | 18.43 | 16.79 | 17.22 | 17.22 | -4.23% | 792,135 |
| Oct 31, 2024 | 19.61 | 20.11 | 17.98 | 17.98 | 17.98 | -9.24% | 774,984 |
| Oct 30, 2024 | 17.89 | 20.05 | 17.89 | 19.81 | 19.81 | 11.92% | 801,338 |
| Oct 29, 2024 | 17.27 | 17.80 | 17.00 | 17.70 | 17.70 | 2.08% | 465,571 |
| Oct 28, 2024 | 18.14 | 18.14 | 17.23 | 17.34 | 17.34 | -2.42% | 448,094 |
| Oct 25, 2024 | 18.03 | 18.35 | 17.75 | 17.77 | 17.77 | -0.62% | 237,819 |
| Oct 24, 2024 | 18.27 | 18.46 | 17.79 | 17.88 | 17.88 | -1.27% | 438,991 |
| Oct 23, 2024 | 18.49 | 18.60 | 17.98 | 18.11 | 18.11 | -2.84% | 447,406 |
| Oct 22, 2024 | 18.88 | 18.99 | 18.34 | 18.64 | 18.64 | -1.84% | 365,680 |
| Oct 21, 2024 | 19.28 | 19.47 | 18.45 | 18.99 | 18.99 | -1.30% | 517,570 |
| Oct 18, 2024 | 19.36 | 19.58 | 18.76 | 19.24 | 19.24 | 0.37% | 624,485 |
| Oct 17, 2024 | 20.02 | 20.07 | 19.14 | 19.17 | 19.17 | -4.96% | 273,653 |
| Oct 16, 2024 | 20.50 | 20.72 | 19.88 | 20.17 | 20.17 | 0.45% | 380,132 |
| Oct 15, 2024 | 19.54 | 20.42 | 19.32 | 20.08 | 20.08 | 2.87% | 540,692 |
| Oct 14, 2024 | 20.00 | 20.00 | 19.07 | 19.52 | 19.52 | -2.59% | 438,375 |
| Oct 11, 2024 | 19.81 | 20.35 | 19.67 | 20.04 | 20.04 | 1.98% | 498,524 |
| Oct 10, 2024 | 19.50 | 19.68 | 18.97 | 19.65 | 19.65 | -0.20% | 496,724 |
| Oct 9, 2024 | 19.71 | 19.91 | 19.23 | 19.69 | 19.69 | -0.71% | 991,290 |
| Oct 8, 2024 | 19.79 | 20.20 | 19.43 | 19.83 | 19.83 | 0.46% | 318,848 |
| Oct 7, 2024 | 20.67 | 20.67 | 19.69 | 19.74 | 19.74 | -4.91% | 297,336 |
| Oct 4, 2024 | 20.69 | 21.01 | 20.23 | 20.76 | 20.76 | 2.17% | 269,696 |
| Oct 3, 2024 | 20.77 | 20.97 | 20.21 | 20.32 | 20.32 | -3.33% | 302,792 |
| Oct 2, 2024 | 20.22 | 21.29 | 19.79 | 21.02 | 21.02 | 1.94% | 287,738 |
| Oct 1, 2024 | 21.23 | 21.69 | 20.47 | 20.62 | 20.62 | -2.23% | 351,012 |
| Sep 30, 2024 | 20.88 | 21.25 | 20.59 | 21.09 | 21.09 | 0.43% | 283,521 |
| Sep 27, 2024 | 21.01 | 21.37 | 20.84 | 21.00 | 21.00 | 1.11% | 207,815 |
| Sep 26, 2024 | 21.33 | 21.33 | 20.47 | 20.77 | 20.77 | -1.00% | 427,267 |
| Sep 25, 2024 | 21.39 | 21.68 | 20.93 | 20.98 | 20.98 | -2.15% | 253,435 |
| Sep 24, 2024 | 21.32 | 21.78 | 20.79 | 21.44 | 21.44 | 0.99% | 446,379 |
| Sep 23, 2024 | 22.51 | 22.55 | 21.22 | 21.23 | 21.23 | -4.84% | 460,075 |
| Sep 20, 2024 | 22.33 | 22.70 | 21.68 | 22.31 | 22.31 | -0.62% | 928,764 |
| Sep 19, 2024 | 23.10 | 23.18 | 22.07 | 22.45 | 22.45 | 0.85% | 427,806 |
| Sep 18, 2024 | 22.25 | 23.07 | 22.20 | 22.26 | 22.26 | -0.09% | 284,684 |
| Sep 17, 2024 | 22.11 | 22.61 | 21.62 | 22.28 | 22.28 | 2.01% | 242,262 |
| Sep 16, 2024 | 22.62 | 22.64 | 21.71 | 21.84 | 21.84 | -3.36% | 343,166 |
| Sep 13, 2024 | 22.41 | 22.88 | 21.99 | 22.60 | 22.60 | 1.89% | 312,980 |
| Sep 12, 2024 | 20.95 | 22.20 | 20.75 | 22.18 | 22.18 | 7.41% | 393,851 |
| Sep 11, 2024 | 21.07 | 22.92 | 20.54 | 20.65 | 20.65 | -2.91% | 708,404 |
| Sep 10, 2024 | 22.45 | 22.50 | 20.90 | 21.27 | 21.27 | -4.66% | 447,818 |
| Sep 9, 2024 | 21.43 | 22.91 | 21.42 | 22.31 | 22.31 | 4.11% | 745,957 |
| Sep 6, 2024 | 22.36 | 22.55 | 21.32 | 21.43 | 21.43 | -3.99% | 290,751 |
| Sep 5, 2024 | 22.13 | 22.69 | 21.86 | 22.32 | 22.32 | 0.50% | 210,299 |
| Sep 4, 2024 | 22.16 | 22.65 | 21.67 | 22.21 | 22.21 | -0.31% | 316,573 |
| Sep 3, 2024 | 24.14 | 24.70 | 22.24 | 22.28 | 22.28 | -9.80% | 630,446 |
| Aug 30, 2024 | 23.66 | 24.75 | 23.58 | 24.70 | 24.70 | 4.75% | 433,331 |
| Aug 29, 2024 | 23.05 | 23.84 | 23.00 | 23.58 | 23.58 | 2.88% | 262,339 |
| Aug 28, 2024 | 23.29 | 23.74 | 22.79 | 22.92 | 22.92 | -1.84% | 252,708 |
| Aug 27, 2024 | 23.33 | 23.69 | 22.93 | 23.35 | 23.35 | -1.77% | 328,323 |
| Aug 26, 2024 | 22.23 | 23.81 | 21.90 | 23.77 | 23.77 | 7.22% | 495,552 |
| Aug 23, 2024 | 21.00 | 22.40 | 20.88 | 22.17 | 22.17 | 7.83% | 501,047 |
| Aug 22, 2024 | 20.97 | 21.07 | 20.24 | 20.56 | 20.56 | -2.65% | 773,281 |
| Aug 21, 2024 | 22.28 | 22.33 | 20.91 | 21.12 | 21.12 | -5.25% | 817,745 |
| Aug 20, 2024 | 22.02 | 22.47 | 21.70 | 22.29 | 22.29 | -0.49% | 635,944 |
| Aug 19, 2024 | 21.99 | 22.73 | 21.34 | 22.40 | 22.40 | 1.50% | 660,442 |
| Aug 16, 2024 | 23.08 | 23.23 | 22.03 | 22.07 | 22.07 | -3.96% | 631,520 |
| Aug 15, 2024 | 22.54 | 23.48 | 22.49 | 22.98 | 22.98 | 3.10% | 599,486 |
| Aug 14, 2024 | 21.88 | 22.31 | 21.03 | 22.29 | 22.29 | 3.10% | 767,611 |
| Aug 13, 2024 | 22.00 | 22.13 | 21.28 | 21.62 | 21.62 | -1.19% | 532,143 |
| Aug 12, 2024 | 21.87 | 22.00 | 21.24 | 21.88 | 21.88 | 0.14% | 743,785 |
| Aug 9, 2024 | 23.10 | 23.34 | 21.38 | 21.85 | 21.85 | -5.41% | 966,575 |
| Aug 8, 2024 | 24.84 | 24.97 | 22.33 | 23.10 | 23.10 | -4.94% | 1,552,176 |
| Aug 7, 2024 | 27.37 | 27.50 | 23.97 | 24.30 | 24.30 | -9.33% | 931,321 |
| Aug 6, 2024 | 27.90 | 28.09 | 24.03 | 26.80 | 26.80 | 11.85% | 2,206,089 |
| Aug 5, 2024 | 23.02 | 24.36 | 22.60 | 23.96 | 23.96 | -3.48% | 508,424 |
| Aug 2, 2024 | 24.52 | 25.28 | 23.63 | 24.83 | 24.83 | -4.08% | 572,277 |
| Aug 1, 2024 | 27.00 | 27.47 | 25.33 | 25.88 | 25.88 | -0.80% | 595,324 |
| Jul 31, 2024 | 26.25 | 26.65 | 25.62 | 26.09 | 26.09 | 0.77% | 296,916 |
| Jul 30, 2024 | 25.92 | 26.24 | 24.90 | 25.89 | 25.89 | 0.50% | 358,540 |
| Jul 29, 2024 | 26.62 | 26.90 | 25.49 | 25.76 | 25.76 | -2.72% | 391,499 |
| Jul 26, 2024 | 25.05 | 26.53 | 24.59 | 26.48 | 26.48 | 7.16% | 419,696 |
| Jul 25, 2024 | 24.78 | 25.58 | 24.11 | 24.71 | 24.71 | 0.12% | 416,910 |
| Jul 24, 2024 | 25.60 | 25.91 | 24.66 | 24.68 | 24.68 | -5.95% | 492,061 |
| Jul 23, 2024 | 25.55 | 26.35 | 25.00 | 26.24 | 26.24 | 2.10% | 508,731 |
| Jul 22, 2024 | 25.19 | 26.22 | 25.03 | 25.70 | 25.70 | 2.19% | 655,861 |
| Jul 19, 2024 | 24.41 | 25.95 | 24.34 | 25.15 | 25.15 | 3.84% | 472,363 |
| Jul 18, 2024 | 23.91 | 24.51 | 23.75 | 24.22 | 24.22 | 1.76% | 340,784 |
| Jul 17, 2024 | 23.15 | 24.23 | 23.08 | 23.80 | 23.80 | 0.42% | 545,917 |
| Jul 16, 2024 | 22.43 | 24.17 | 22.43 | 23.70 | 23.70 | 6.28% | 501,849 |
| Jul 15, 2024 | 21.52 | 22.34 | 21.35 | 22.30 | 22.30 | 4.50% | 288,019 |
| Jul 12, 2024 | 21.83 | 22.04 | 21.33 | 21.34 | 21.34 | -1.57% | 234,174 |
| Jul 11, 2024 | 22.20 | 22.25 | 21.25 | 21.68 | 21.68 | 0.28% | 282,041 |
| Jul 10, 2024 | 22.98 | 23.25 | 21.00 | 21.62 | 21.62 | -4.93% | 343,883 |
| Jul 9, 2024 | 21.68 | 22.74 | 21.55 | 22.74 | 22.74 | 3.79% | 429,112 |
| Jul 8, 2024 | 21.14 | 21.94 | 20.83 | 21.91 | 21.91 | 4.73% | 437,448 |
| Jul 5, 2024 | 21.33 | 21.62 | 20.89 | 20.92 | 20.92 | -2.56% | 274,943 |
| Jul 3, 2024 | 21.43 | 21.82 | 21.18 | 21.47 | 21.47 | -0.56% | 207,975 |
| Jul 2, 2024 | 20.90 | 21.71 | 20.79 | 21.59 | 21.59 | 2.32% | 369,764 |