Everspin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	17.10	17.75	16.88	16.88	-	-3.21%	568,207
Aug 19, 2026	18.91	18.91	16.84	17.44	17.44	-5.47%	1,531,105
Aug 18, 2026	18.51	19.49	17.44	18.45	18.45	-7.05%	1,958,315
Aug 17, 2026	19.84	20.15	18.96	19.85	19.85	5.14%	1,926,403
Aug 14, 2026	17.05	18.91	17.04	18.88	18.88	12.18%	1,536,869
Aug 13, 2026	16.84	17.53	16.57	16.83	16.83	-1.35%	1,025,389
Aug 12, 2026	17.14	17.89	17.00	17.06	17.06	3.77%	1,206,508
Aug 11, 2026	16.34	16.54	15.81	16.44	16.44	3.20%	557,506
Aug 10, 2026	16.90	17.11	15.77	15.93	15.93	-4.27%	1,003,550
Aug 7, 2026	16.41	16.87	15.55	16.64	16.64	6.33%	1,591,931
Aug 6, 2026	15.58	16.61	15.05	15.65	15.65	-3.04%	1,821,570
Aug 5, 2026	16.96	17.44	15.99	16.14	16.14	-7.35%	2,566,358
Aug 4, 2026	18.15	18.30	16.70	17.42	17.42	12.75%	2,347,940
Aug 3, 2026	14.25	15.61	14.00	15.45	15.45	6.33%	920,335
Jul 31, 2026	15.16	15.66	14.15	14.53	14.53	0.48%	975,758
Jul 30, 2026	13.60	14.51	13.60	14.46	14.46	11.83%	948,490
Jul 29, 2026	13.95	14.19	12.87	12.93	12.93	-7.44%	1,022,062
Jul 28, 2026	14.40	14.40	13.26	13.97	13.97	-6.56%	1,023,008
Jul 27, 2026	15.47	15.78	14.48	14.95	14.95	-0.93%	753,477
Jul 24, 2026	16.20	16.34	14.85	15.09	15.09	-9.10%	1,121,777
Jul 23, 2026	15.34	17.06	15.34	16.60	16.60	3.36%	1,210,087
Jul 22, 2026	15.50	16.82	15.30	16.06	16.06	0.19%	1,585,878
Jul 21, 2026	15.44	16.19	15.05	16.03	16.03	11.09%	1,035,146
Jul 20, 2026	15.00	15.11	14.32	14.43	14.43	-0.82%	905,793
Jul 17, 2026	13.97	14.88	13.48	14.55	14.55	-0.85%	1,207,552
Jul 16, 2026	15.74	15.95	14.44	14.68	14.68	-10.52%	1,962,436
Jul 15, 2026	17.75	17.89	15.94	16.40	16.40	-6.23%	962,878
Jul 14, 2026	17.93	18.03	17.10	17.49	17.49	3.31%	682,866
Jul 13, 2026	17.66	17.72	16.75	16.93	16.93	-8.09%	855,447
Jul 10, 2026	17.87	18.76	17.62	18.42	18.42	1.54%	900,495
Jul 9, 2026	18.08	18.80	17.75	18.14	18.14	4.31%	1,300,871
Jul 8, 2026	17.47	18.17	16.53	17.39	17.39	-1.64%	1,266,246
Jul 7, 2026	18.75	18.93	17.28	17.68	17.68	-9.89%	1,641,938
Jul 6, 2026	19.65	21.08	19.50	19.62	19.62	2.51%	935,265
Jul 2, 2026	22.27	22.45	18.72	19.14	19.14	-14.32%	2,223,176
Jul 1, 2026	22.76	23.44	22.08	22.34	22.34	-7.61%	1,258,344
Jun 30, 2026	22.27	24.41	22.19	24.18	24.18	7.32%	1,468,221
Jun 29, 2026	21.17	22.71	20.24	22.53	22.53	3.59%	1,471,295
Jun 26, 2026	20.93	22.16	20.80	21.75	21.75	-0.41%	4,067,507
Jun 25, 2026	22.80	22.99	20.35	21.84	21.84	2.06%	1,552,738
Jun 24, 2026	22.71	22.78	20.70	21.40	21.40	-5.10%	1,632,633
Jun 23, 2026	23.34	24.78	22.40	22.55	22.55	-11.67%	2,068,763
Jun 22, 2026	28.29	28.85	24.47	25.53	25.53	-5.83%	2,857,163
Jun 18, 2026	27.08	27.85	25.97	27.11	27.11	5.57%	3,830,750
Jun 17, 2026	27.51	27.51	25.01	25.68	25.68	-1.83%	1,701,992
Jun 16, 2026	28.43	28.76	26.11	26.16	26.16	-6.07%	2,357,369
Jun 15, 2026	26.82	28.94	26.01	27.85	27.85	14.09%	3,531,646
Jun 12, 2026	24.55	25.45	23.30	24.41	24.41	0.87%	1,450,322
Jun 11, 2026	23.57	24.23	22.39	24.20	24.20	5.86%	1,228,129
Jun 10, 2026	22.38	24.84	22.37	22.86	22.86	-1.80%	1,188,507