Everspin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	8.54	8.99	8.36	9.13	-	4.22%	507,150
Mar 6, 2026	8.70	9.07	8.59	8.76	8.76	-3.89%	729,112
Mar 5, 2026	9.97	10.01	8.91	9.12	9.12	-15.52%	1,554,786
Mar 4, 2026	10.75	11.17	10.45	10.79	10.79	1.70%	734,544
Mar 3, 2026	10.92	11.05	10.33	10.61	10.61	-6.85%	400,948
Mar 2, 2026	10.45	11.44	10.30	11.39	11.39	5.46%	573,767
Feb 27, 2026	10.96	11.13	10.74	10.80	10.80	-3.57%	553,685
Feb 26, 2026	11.41	11.43	10.86	11.20	11.20	-2.01%	268,728
Feb 25, 2026	11.22	11.68	11.10	11.43	11.43	3.25%	380,215
Feb 24, 2026	10.76	11.48	10.76	11.07	11.07	2.98%	439,160
Feb 23, 2026	10.82	11.00	10.54	10.75	10.75	-2.18%	317,460
Feb 20, 2026	10.96	11.71	10.84	10.99	10.99	-0.72%	388,027
Feb 19, 2026	10.99	11.09	10.80	11.07	11.07	-0.36%	255,831
Feb 18, 2026	10.93	11.41	10.57	11.11	11.11	1.83%	536,701
Feb 17, 2026	10.80	10.92	10.26	10.91	10.91	-1.09%	440,327
Feb 13, 2026	10.90	11.39	10.70	11.03	11.03	0.64%	293,799
Feb 12, 2026	11.22	11.48	10.69	10.96	10.96	-1.26%	616,280
Feb 11, 2026	11.62	11.65	10.82	11.10	11.10	-2.80%	496,196
Feb 10, 2026	11.24	11.72	11.01	11.42	11.42	0.88%	661,001
Feb 9, 2026	10.91	11.60	10.61	11.32	11.32	3.66%	607,348
Feb 6, 2026	10.20	11.00	10.01	10.92	10.92	9.53%	820,005
Feb 5, 2026	10.24	10.44	9.84	9.97	9.97	-5.14%	690,591
Feb 4, 2026	10.93	11.25	10.15	10.51	10.51	-4.37%	947,087
Feb 3, 2026	12.79	13.10	10.18	10.99	10.99	-16.99%	2,494,818
Feb 2, 2026	12.73	14.15	12.60	13.24	13.24	1.92%	1,035,821
Jan 30, 2026	14.84	15.93	12.88	12.99	12.99	-2.99%	2,970,776
Jan 29, 2026	13.02	13.49	12.43	13.39	13.39	2.14%	1,043,705
Jan 28, 2026	14.34	14.48	13.05	13.11	13.11	-6.56%	899,389
Jan 27, 2026	13.26	14.13	12.96	14.03	14.03	6.69%	991,735
Jan 26, 2026	13.90	14.57	12.90	13.15	13.15	-7.07%	1,434,443
Jan 23, 2026	15.43	15.50	13.78	14.15	14.15	-8.24%	1,558,686
Jan 22, 2026	16.79	17.24	15.00	15.42	15.42	-4.10%	2,276,494
Jan 21, 2026	14.77	16.25	14.39	16.08	16.08	9.61%	2,808,295
Jan 20, 2026	13.43	15.75	12.77	14.67	14.67	10.80%	1,767,026
Jan 16, 2026	12.30	13.47	12.30	13.24	13.24	9.15%	886,009
Jan 15, 2026	11.64	12.38	11.53	12.13	12.13	6.40%	463,350
Jan 14, 2026	12.14	12.17	11.26	11.40	11.40	-6.17%	385,450
Jan 13, 2026	11.47	12.81	11.43	12.15	12.15	6.86%	633,764
Jan 12, 2026	12.15	12.30	11.11	11.37	11.37	-5.41%	641,564
Jan 9, 2026	11.90	12.10	11.51	12.02	12.02	1.43%	492,657
Jan 8, 2026	11.92	12.48	11.51	11.85	11.85	-1.09%	642,215
Jan 7, 2026	12.06	12.70	11.72	11.98	11.98	-0.66%	1,053,425
Jan 6, 2026	10.72	13.00	10.56	12.06	12.06	13.24%	1,256,086
Jan 5, 2026	10.07	10.83	10.07	10.65	10.65	5.86%	335,646
Jan 2, 2026	9.45	10.11	9.35	10.06	10.06	8.41%	198,417
Dec 31, 2025	9.36	9.39	9.24	9.28	9.28	-0.85%	72,550
Dec 30, 2025	9.18	9.58	9.16	9.36	9.36	2.52%	117,101
Dec 29, 2025	9.28	9.40	9.03	9.13	9.13	-2.67%	136,236
Dec 26, 2025	9.35	9.38	9.10	9.38	9.38	0.86%	137,868
Dec 24, 2025	9.43	9.48	9.16	9.30	9.30	-0.85%	56,375