EverQuote Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	17.38	18.69	17.38	18.23	18.23	4.29%	484,344
May 15, 2026	17.26	17.89	17.26	17.48	17.48	0.63%	779,081
May 14, 2026	18.75	18.86	17.25	17.37	17.37	-7.90%	712,688
May 13, 2026	18.88	19.00	17.77	18.86	18.86	-1.36%	1,084,521
May 12, 2026	19.75	19.86	18.78	19.12	19.12	-3.19%	693,727
May 11, 2026	20.06	20.24	19.26	19.75	19.75	-3.66%	869,483
May 8, 2026	20.34	20.72	19.69	20.50	20.50	-0.49%	865,827
May 7, 2026	20.67	21.16	20.05	20.60	20.60	0.15%	1,234,098
May 6, 2026	23.19	23.69	19.50	20.57	20.57	-13.64%	2,999,672
May 5, 2026	19.09	23.98	18.15	23.82	23.82	63.04%	6,856,563
May 4, 2026	14.86	15.13	14.38	14.61	14.61	0.83%	2,008,807
May 1, 2026	14.71	15.06	13.88	14.49	14.49	0.49%	1,943,647
Apr 30, 2026	15.57	15.77	14.40	14.42	14.42	-8.50%	1,211,700
Apr 29, 2026	15.95	16.12	15.62	15.76	15.76	-2.48%	709,150
Apr 28, 2026	15.97	16.30	15.90	16.16	16.16	2.15%	596,324
Apr 27, 2026	15.73	16.09	15.59	15.82	15.82	-0.38%	608,472
Apr 24, 2026	15.22	15.90	14.99	15.88	15.88	4.40%	529,379
Apr 23, 2026	16.14	16.21	14.96	15.21	15.21	-7.20%	897,684
Apr 22, 2026	16.88	17.00	16.26	16.39	16.39	-2.27%	486,143
Apr 21, 2026	16.97	17.29	16.62	16.77	16.77	-0.36%	792,484
Apr 20, 2026	16.04	16.96	16.04	16.83	16.83	4.53%	961,673
Apr 17, 2026	16.43	16.44	15.71	16.10	16.10	-0.49%	537,794
Apr 16, 2026	15.53	16.54	15.53	16.18	16.18	4.59%	803,559
Apr 15, 2026	16.12	16.47	15.39	15.47	15.47	-2.58%	736,982
Apr 14, 2026	15.59	16.03	15.50	15.88	15.88	2.25%	412,454
Apr 13, 2026	15.00	15.58	14.92	15.53	15.53	2.92%	674,665
Apr 10, 2026	15.91	16.31	14.90	15.09	15.09	-4.97%	495,446
Apr 9, 2026	16.05	16.05	15.26	15.88	15.88	-1.55%	537,848
Apr 8, 2026	15.62	16.16	15.59	16.13	16.13	5.01%	534,381
Apr 7, 2026	15.27	15.51	15.12	15.36	15.36	0.07%	482,260
Apr 6, 2026	15.35	15.58	15.17	15.35	15.35	1.12%	425,478
Apr 2, 2026	14.53	15.28	14.00	15.18	15.18	2.99%	643,318
Apr 1, 2026	15.42	15.71	14.72	14.74	14.74	-4.41%	759,953
Mar 31, 2026	15.67	15.91	15.03	15.42	15.42	-1.53%	1,133,600
Mar 30, 2026	15.30	15.70	15.28	15.66	15.66	3.09%	524,739
Mar 27, 2026	15.68	15.74	15.16	15.19	15.19	-4.47%	692,721
Mar 26, 2026	15.67	16.56	15.67	15.90	15.90	-0.38%	475,063
Mar 25, 2026	15.80	16.16	15.36	15.96	15.96	2.64%	654,498
Mar 24, 2026	15.85	16.19	15.21	15.55	15.55	-2.57%	758,752
Mar 23, 2026	15.55	15.97	15.00	15.96	15.96	4.04%	1,199,190
Mar 20, 2026	15.66	15.68	15.26	15.34	15.34	-2.17%	1,250,685
Mar 19, 2026	15.99	16.55	15.60	15.68	15.68	-2.61%	751,333
Mar 18, 2026	15.81	16.24	15.70	16.10	16.10	1.07%	577,190
Mar 17, 2026	15.78	16.45	15.78	15.93	15.93	1.34%	740,401
Mar 16, 2026	16.49	16.63	15.72	15.72	15.72	-4.67%	607,519
Mar 13, 2026	16.25	16.64	15.97	16.49	16.49	1.66%	673,208
Mar 12, 2026	15.81	16.39	15.77	16.22	16.22	2.27%	1,096,708
Mar 11, 2026	15.86	15.99	15.17	15.86	15.86	0.19%	662,709
Mar 10, 2026	16.12	16.21	15.64	15.83	15.83	-2.52%	830,188
Mar 9, 2026	16.41	16.64	15.89	16.24	16.24	-3.62%	738,431