NasdaqGM - Nasdaq Real Time Price USD

EverQuote, Inc. (EVER)

18.45 -1.06 (-5.43%)
As of 12:38 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.37 19.37 18.45 18.45 18.45 81,267
Apr 24, 2024 18.53 19.75 18.35 19.51 19.51 585,500
Apr 23, 2024 18.58 18.94 18.28 18.50 18.50 322,000
Apr 22, 2024 18.34 18.62 17.38 18.53 18.53 410,500
Apr 19, 2024 18.23 18.97 18.12 18.39 18.39 286,200
Apr 18, 2024 18.72 19.07 17.92 18.12 18.12 657,400
Apr 17, 2024 20.01 20.74 18.53 18.80 18.80 839,100
Apr 16, 2024 18.95 19.99 18.95 19.85 19.85 303,000
Apr 15, 2024 19.96 20.07 18.76 19.18 19.18 462,700
Apr 12, 2024 19.21 20.04 19.03 19.97 19.97 502,300
Apr 11, 2024 18.64 19.41 18.51 19.36 19.36 173,700
Apr 10, 2024 18.88 19.06 18.34 18.51 18.51 236,500
Apr 9, 2024 19.25 19.52 18.97 19.10 19.10 196,200
Apr 8, 2024 19.24 19.61 19.04 19.43 19.43 227,100
Apr 5, 2024 18.63 19.37 18.53 18.92 18.92 270,100
Apr 4, 2024 19.36 20.26 18.76 18.78 18.78 1,002,900
Apr 3, 2024 18.36 19.33 18.36 19.18 19.18 204,200
Apr 2, 2024 18.73 19.46 18.40 18.53 18.53 303,500
Apr 1, 2024 18.52 19.66 18.19 19.50 19.50 437,500
Mar 28, 2024 18.93 19.21 18.50 18.56 18.56 529,800
Mar 27, 2024 18.59 18.75 18.29 18.75 18.75 316,700
Mar 26, 2024 18.41 18.80 17.85 18.28 18.28 286,700
Mar 25, 2024 17.94 18.61 17.77 18.29 18.29 319,800
Mar 22, 2024 18.13 18.48 17.93 18.03 18.03 234,400
Mar 21, 2024 17.85 18.39 17.60 17.95 17.95 238,400
Mar 20, 2024 17.12 17.68 16.97 17.50 17.50 225,900
Mar 19, 2024 17.05 17.29 16.73 17.11 17.11 263,500
Mar 18, 2024 17.68 17.82 16.94 17.17 17.17 258,700
Mar 15, 2024 18.06 18.25 17.34 17.55 17.55 537,200
Mar 14, 2024 19.08 19.45 18.31 18.52 18.52 394,600
Mar 13, 2024 18.47 19.73 18.01 19.10 19.10 1,079,100
Mar 12, 2024 17.06 18.45 16.81 18.30 18.30 953,200
Mar 11, 2024 16.55 17.43 16.52 16.90 16.90 337,700
Mar 8, 2024 15.24 16.61 15.24 16.48 16.48 541,000
Mar 7, 2024 14.88 15.56 14.62 15.37 15.37 506,000
Mar 6, 2024 15.21 15.32 14.28 14.75 14.75 431,900
Mar 5, 2024 15.51 15.85 15.15 15.18 15.18 385,600
Mar 4, 2024 16.34 16.49 15.58 15.69 15.69 312,500
Mar 1, 2024 15.96 16.75 15.96 16.29 16.29 489,200
Feb 29, 2024 16.02 16.40 15.09 16.02 16.02 760,200
Feb 28, 2024 17.31 17.55 15.83 15.95 15.95 680,000
Feb 27, 2024 20.22 20.34 16.44 17.63 17.63 1,303,300
Feb 26, 2024 16.61 17.43 16.60 17.14 17.14 840,000
Feb 23, 2024 16.67 16.86 16.35 16.73 16.73 344,100
Feb 22, 2024 16.25 16.66 16.01 16.51 16.51 457,700
Feb 21, 2024 14.70 16.15 14.70 16.09 16.09 617,500
Feb 20, 2024 15.24 15.24 14.88 14.90 14.90 172,200
Feb 16, 2024 15.47 15.67 14.98 15.52 15.52 263,700
Feb 15, 2024 15.92 16.07 15.62 15.66 15.66 227,500
Feb 14, 2024 15.24 15.78 15.17 15.72 15.72 137,700
Feb 13, 2024 15.03 15.35 14.75 15.08 15.08 183,400
Feb 12, 2024 15.35 16.43 15.34 15.58 15.58 380,700
Feb 9, 2024 14.68 15.83 14.60 15.49 15.49 893,300
Feb 8, 2024 14.40 14.85 13.92 14.66 14.66 532,100
Feb 7, 2024 13.36 13.56 13.07 13.46 13.46 158,500
Feb 6, 2024 13.18 13.46 13.18 13.29 13.29 80,800
Feb 5, 2024 13.36 13.43 13.13 13.15 13.15 152,000
Feb 2, 2024 13.70 13.73 13.01 13.56 13.56 255,000
Feb 1, 2024 13.30 14.29 13.13 13.75 13.75 575,400
Jan 31, 2024 12.69 12.94 12.53 12.63 12.63 134,000
Jan 30, 2024 13.12 13.14 12.48 12.80 12.80 118,900
Jan 29, 2024 13.25 13.29 12.94 13.22 13.22 239,500
Jan 26, 2024 13.27 13.50 13.05 13.21 13.21 262,000
Jan 25, 2024 12.81 13.39 12.74 13.01 13.01 295,200
Jan 24, 2024 12.11 13.48 12.10 12.80 12.80 311,700
Jan 23, 2024 11.55 11.85 11.47 11.80 11.80 196,700
Jan 22, 2024 11.06 11.49 11.06 11.47 11.47 114,600
Jan 19, 2024 10.97 11.09 10.65 10.98 10.98 123,800
Jan 18, 2024 11.07 11.16 10.60 10.84 10.84 110,500
Jan 17, 2024 10.49 11.05 10.27 11.00 11.00 163,600
Jan 16, 2024 10.32 10.74 10.21 10.72 10.72 197,900
Jan 12, 2024 10.75 11.07 10.35 10.45 10.45 137,500
Jan 11, 2024 10.60 10.76 10.37 10.68 10.68 168,100
Jan 10, 2024 10.62 10.86 10.39 10.55 10.55 231,500
Jan 9, 2024 10.85 11.09 10.63 10.64 10.64 196,700
Jan 8, 2024 11.32 11.48 10.69 10.96 10.96 304,500
Jan 5, 2024 11.49 11.91 11.41 11.41 11.41 184,900
Jan 4, 2024 11.68 11.88 11.41 11.57 11.57 178,300
Jan 3, 2024 11.80 12.28 11.55 11.61 11.61 250,100
Jan 2, 2024 12.01 12.22 11.60 11.90 11.90 321,900
Dec 29, 2023 13.01 13.15 12.23 12.24 12.24 217,600
Dec 28, 2023 13.00 13.15 12.10 13.10 13.10 149,200
Dec 27, 2023 12.57 13.04 12.57 13.00 13.00 181,500
Dec 26, 2023 12.55 12.56 11.90 12.53 12.53 198,400
Dec 22, 2023 12.77 13.00 12.31 12.56 12.56 283,000
Dec 21, 2023 12.23 12.66 12.15 12.65 12.65 155,400
Dec 20, 2023 11.98 12.55 11.48 12.04 12.04 207,700
Dec 19, 2023 11.80 12.48 11.54 12.01 12.01 297,000
Dec 18, 2023 12.04 12.12 11.53 11.79 11.79 320,400
Dec 15, 2023 11.97 12.20 11.46 11.96 11.96 898,900
Dec 14, 2023 11.16 11.66 11.14 11.65 11.65 419,800
Dec 13, 2023 10.33 10.88 10.08 10.85 10.85 347,700
Dec 12, 2023 10.49 10.49 9.88 10.33 10.33 339,900
Dec 11, 2023 10.16 10.39 9.96 10.18 10.18 247,500
Dec 8, 2023 10.21 10.52 10.17 10.26 10.26 318,800
Dec 7, 2023 10.17 10.22 10.04 10.14 10.14 131,300
Dec 6, 2023 10.34 10.40 10.13 10.17 10.17 236,200
Dec 5, 2023 10.66 10.74 10.12 10.18 10.18 314,900
Dec 4, 2023 10.67 10.90 9.86 10.19 10.19 472,500
Dec 1, 2023 10.47 10.75 10.27 10.69 10.69 251,600
Nov 30, 2023 10.16 10.56 10.10 10.48 10.48 599,400
Nov 29, 2023 8.79 9.85 8.79 9.58 9.58 576,900
Nov 28, 2023 8.67 8.74 8.44 8.67 8.67 222,300
Nov 27, 2023 8.71 8.85 8.61 8.66 8.66 210,400
Nov 24, 2023 8.60 8.87 8.60 8.74 8.74 85,800
Nov 22, 2023 8.49 8.67 8.32 8.62 8.62 205,700
Nov 21, 2023 8.40 8.70 8.18 8.36 8.36 401,300
Nov 20, 2023 8.36 8.79 8.36 8.54 8.54 223,400
Nov 17, 2023 8.68 8.77 8.25 8.45 8.45 328,100
Nov 16, 2023 8.61 8.98 8.55 8.69 8.69 398,500
Nov 15, 2023 8.54 8.69 8.42 8.66 8.66 452,400
Nov 14, 2023 8.31 8.53 8.21 8.47 8.47 448,800
Nov 13, 2023 8.08 8.24 7.95 8.13 8.13 214,700
Nov 10, 2023 8.25 8.33 8.05 8.20 8.20 271,500
Nov 9, 2023 8.51 8.70 8.10 8.22 8.22 261,400
Nov 8, 2023 8.83 8.83 8.49 8.58 8.58 379,600
Nov 7, 2023 8.08 8.94 8.05 8.70 8.70 1,038,700
Nov 6, 2023 7.92 7.99 7.11 7.44 7.44 624,900
Nov 3, 2023 7.52 7.96 7.52 7.88 7.88 283,100
Nov 2, 2023 8.48 8.57 7.25 7.44 7.44 841,200
Nov 1, 2023 8.59 8.76 8.08 8.32 8.32 819,200
Oct 31, 2023 6.80 8.61 6.80 8.59 8.59 1,312,700
Oct 30, 2023 6.80 6.96 6.73 6.77 6.77 115,800
Oct 27, 2023 6.87 6.92 6.64 6.71 6.71 184,700
Oct 26, 2023 6.97 7.11 6.74 6.83 6.83 167,400
Oct 25, 2023 7.36 7.36 6.95 7.08 7.08 278,100
Oct 24, 2023 7.26 7.52 7.13 7.46 7.46 142,100
Oct 23, 2023 7.38 7.53 7.05 7.21 7.21 195,600
Oct 20, 2023 7.53 7.53 6.87 7.44 7.44 301,100
Oct 19, 2023 7.78 7.78 7.43 7.53 7.53 222,300
Oct 18, 2023 7.88 7.96 7.68 7.83 7.83 315,100
Oct 17, 2023 7.78 8.05 7.58 7.98 7.98 453,200
Oct 16, 2023 7.34 8.14 7.20 7.84 7.84 434,300
Oct 13, 2023 7.65 8.05 7.14 7.25 7.25 514,200
Oct 12, 2023 7.99 7.99 7.39 7.60 7.60 360,900
Oct 11, 2023 7.85 8.06 7.65 8.00 8.00 175,000
Oct 10, 2023 8.37 8.44 7.68 7.80 7.80 331,300
Oct 9, 2023 7.97 8.36 7.84 8.31 8.31 302,000
Oct 6, 2023 7.34 8.08 7.34 8.06 8.06 336,400
Oct 5, 2023 7.36 7.62 7.22 7.59 7.59 150,000
Oct 4, 2023 6.92 7.43 6.89 7.39 7.39 203,400
Oct 3, 2023 6.91 7.10 6.77 6.92 6.92 185,900
Oct 2, 2023 7.17 7.27 6.80 7.03 7.03 227,000
Sep 29, 2023 7.15 7.27 7.03 7.23 7.23 168,600
Sep 28, 2023 6.81 7.16 6.57 7.09 7.09 141,900
Sep 27, 2023 6.74 6.90 6.57 6.87 6.87 196,300
Sep 26, 2023 6.68 6.89 6.52 6.73 6.73 221,600
Sep 25, 2023 6.65 6.81 6.58 6.74 6.74 132,900
Sep 22, 2023 6.68 6.91 6.49 6.75 6.75 152,200
Sep 21, 2023 6.57 6.72 6.44 6.62 6.62 302,600
Sep 20, 2023 6.65 6.74 6.60 6.67 6.67 152,100
Sep 19, 2023 6.49 6.66 6.40 6.61 6.61 179,200
Sep 18, 2023 6.33 6.55 6.18 6.51 6.51 232,500
Sep 15, 2023 6.73 6.80 6.34 6.40 6.40 398,900
Sep 14, 2023 6.11 6.81 6.05 6.75 6.75 538,900
Sep 13, 2023 6.20 6.23 6.05 6.10 6.10 231,400
Sep 12, 2023 6.13 6.23 6.02 6.20 6.20 169,400
Sep 11, 2023 6.03 6.25 5.99 6.15 6.15 179,200
Sep 8, 2023 6.02 6.05 5.77 6.04 6.04 218,400
Sep 7, 2023 5.94 6.10 5.86 6.03 6.03 140,200
Sep 6, 2023 6.05 6.20 5.80 6.03 6.03 239,400
Sep 5, 2023 6.06 6.14 5.90 5.94 5.94 191,600
Sep 1, 2023 6.18 6.25 6.02 6.22 6.22 152,000
Aug 31, 2023 6.18 6.44 6.15 6.18 6.18 121,400
Aug 30, 2023 6.07 6.24 6.01 6.16 6.16 143,700
Aug 29, 2023 5.71 6.12 5.61 6.10 6.10 144,000
Aug 28, 2023 5.57 5.83 5.57 5.72 5.72 148,100
Aug 25, 2023 5.75 6.08 5.52 5.55 5.55 239,100
Aug 24, 2023 5.73 5.95 5.67 5.73 5.73 247,200
Aug 23, 2023 5.83 5.94 5.69 5.72 5.72 281,600
Aug 22, 2023 6.06 6.12 5.82 5.85 5.85 285,800
Aug 21, 2023 6.46 6.53 5.96 6.05 6.05 225,600
Aug 18, 2023 6.59 6.70 6.36 6.51 6.51 298,400
Aug 17, 2023 6.49 6.83 6.46 6.72 6.72 251,500
Aug 16, 2023 6.00 6.62 5.99 6.50 6.50 458,700
Aug 15, 2023 5.90 5.96 5.79 5.95 5.95 263,800
Aug 14, 2023 5.92 6.01 5.76 5.97 5.97 167,100
Aug 11, 2023 6.11 6.22 5.95 5.96 5.96 279,200
Aug 10, 2023 5.85 6.20 5.85 6.14 6.14 275,400
Aug 9, 2023 5.52 5.80 5.36 5.77 5.77 439,700
Aug 8, 2023 5.63 6.17 5.39 5.57 5.57 922,400
Aug 7, 2023 6.77 6.77 6.43 6.57 6.57 418,800
Aug 4, 2023 6.81 7.01 6.70 6.75 6.75 169,600
Aug 3, 2023 6.60 6.91 6.56 6.83 6.83 114,100
Aug 2, 2023 6.66 6.71 6.44 6.63 6.63 240,800
Aug 1, 2023 7.01 7.01 6.72 6.77 6.77 143,800
Jul 31, 2023 6.89 7.09 6.89 7.08 7.08 185,400
Jul 28, 2023 6.78 7.08 6.78 6.86 6.86 208,900
Jul 27, 2023 6.85 6.87 6.72 6.74 6.74 241,600
Jul 26, 2023 6.83 6.93 6.75 6.88 6.88 126,000
Jul 25, 2023 7.08 7.13 6.71 6.76 6.76 196,100
Jul 24, 2023 7.00 7.15 6.96 7.09 7.09 130,100
Jul 21, 2023 7.04 7.18 6.94 7.05 7.05 196,900
Jul 20, 2023 6.73 7.00 6.67 6.95 6.95 284,900
Jul 19, 2023 6.66 6.95 6.66 6.74 6.74 243,200
Jul 18, 2023 6.67 6.91 6.55 6.64 6.64 230,000
Jul 17, 2023 6.83 6.91 6.53 6.67 6.67 519,500
Jul 14, 2023 7.25 7.30 6.63 6.86 6.86 467,500
Jul 13, 2023 6.90 7.40 6.47 7.07 7.07 646,500
Jul 12, 2023 7.69 8.31 7.69 7.83 7.83 511,700
Jul 11, 2023 7.24 7.51 7.16 7.40 7.40 491,100
Jul 10, 2023 6.93 7.56 6.93 7.23 7.23 381,300
Jul 7, 2023 6.71 6.99 6.68 6.95 6.95 463,400
Jul 6, 2023 6.75 6.89 6.48 6.71 6.71 340,000
Jul 5, 2023 6.82 6.94 6.62 6.90 6.90 277,500
Jul 3, 2023 6.53 6.89 6.45 6.82 6.82 164,500
Jun 30, 2023 6.56 6.56 6.34 6.50 6.50 497,200
Jun 29, 2023 6.41 6.60 6.32 6.49 6.49 417,500
Jun 28, 2023 6.35 6.55 6.30 6.45 6.45 352,600
Jun 27, 2023 6.66 6.66 6.26 6.30 6.30 298,500
Jun 26, 2023 6.47 6.77 6.45 6.49 6.49 391,500
Jun 23, 2023 6.65 6.86 6.48 6.50 6.50 619,100
Jun 22, 2023 6.76 6.84 6.32 6.66 6.66 715,600
Jun 21, 2023 6.99 7.02 6.70 6.79 6.79 421,000
Jun 20, 2023 7.30 7.50 6.95 7.00 7.00 493,000
Jun 16, 2023 7.54 7.64 7.20 7.22 7.22 318,100
Jun 15, 2023 7.46 7.55 7.26 7.38 7.38 284,900
Jun 14, 2023 8.12 8.14 7.33 7.46 7.46 430,500
Jun 13, 2023 8.02 8.26 7.94 8.19 8.19 257,100
Jun 12, 2023 7.94 8.31 7.81 7.99 7.99 302,200
Jun 9, 2023 7.98 8.26 7.80 7.94 7.94 274,200
Jun 8, 2023 8.56 8.81 7.90 7.96 7.96 520,200
Jun 7, 2023 9.34 9.79 8.58 8.70 8.70 343,700
Jun 6, 2023 9.02 9.39 9.00 9.25 9.25 448,400
Jun 5, 2023 9.49 9.50 8.77 9.08 9.08 503,900
Jun 2, 2023 9.55 9.73 9.43 9.48 9.48 325,000
Jun 1, 2023 9.17 9.48 9.14 9.45 9.45 235,400
May 31, 2023 9.33 9.43 8.97 9.11 9.11 813,300
May 30, 2023 9.50 9.74 9.33 9.40 9.40 330,900
May 26, 2023 9.35 9.85 9.28 9.45 9.45 444,300
May 25, 2023 9.37 9.43 9.12 9.25 9.25 325,000
May 24, 2023 9.25 9.44 8.90 9.37 9.37 329,000
May 23, 2023 8.93 9.42 8.76 9.34 9.34 349,300
May 22, 2023 8.56 9.15 8.56 8.95 8.95 439,900
May 19, 2023 8.28 8.67 7.97 8.59 8.59 463,200
May 18, 2023 7.77 8.26 7.72 8.22 8.22 534,000
May 17, 2023 7.18 7.84 6.83 7.80 7.80 842,700
May 16, 2023 6.96 7.07 6.78 6.83 6.83 503,900
May 15, 2023 7.05 7.23 7.01 7.03 7.03 358,700
May 12, 2023 7.19 7.27 6.89 7.05 7.05 366,000
May 11, 2023 7.33 7.38 6.93 7.15 7.15 910,600
May 10, 2023 6.87 7.40 6.74 7.26 7.26 967,100
May 9, 2023 8.16 8.17 6.54 6.81 6.81 1,538,500
May 8, 2023 6.58 6.87 6.31 6.65 6.65 738,900
May 5, 2023 6.37 6.75 6.31 6.59 6.59 414,500
May 4, 2023 6.53 7.17 5.99 6.31 6.31 1,176,600
May 3, 2023 6.56 7.19 6.40 6.66 6.66 468,000
May 2, 2023 7.05 7.27 6.29 6.52 6.52 1,803,000
May 1, 2023 6.97 7.02 6.85 6.96 6.96 370,900
Apr 28, 2023 6.92 7.06 6.76 6.97 6.97 292,400
Apr 27, 2023 7.01 7.28 6.86 6.94 6.94 345,700
Apr 26, 2023 7.36 7.39 6.90 6.93 6.93 428,500
Apr 25, 2023 7.83 7.93 7.27 7.37 7.37 478,800

Related Tickers

MAX MediaAlpha, Inc.
18.64
-2.25%
 
ANGI Angi Inc.
2.0450
-0.73%
 
FENG Phoenix New Media Limited
1.7800
+1.14%
 
AREN The Arena Group Holdings, Inc.
0.6850
+1.35%
 
TRVG trivago N.V.
2.5100
-1.57%
 
ZH Zhihu Inc.
0.6515
-2.76%
 
NRDS NerdWallet, Inc.
13.52
-1.78%
 
FDIT Findit, Inc.
0.0400
0.00%
 
OPRA Opera Limited
13.33
-8.01%
 
RCRUY Recruit Holdings Co., Ltd.
8.27
+0.55%