EverQuote, Inc. (EVER)
NASDAQ: EVER · Real-Time Price · USD
27.80
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
EverQuote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.54 | 28.00 | 27.40 | 27.80 | 27.80 | 0.11% | 429,140 |
| Dec 4, 2025 | 27.50 | 28.19 | 27.36 | 27.77 | 27.77 | 1.06% | 557,128 |
| Dec 3, 2025 | 27.09 | 27.85 | 27.04 | 27.48 | 27.48 | 1.22% | 313,760 |
| Dec 2, 2025 | 27.01 | 27.65 | 26.53 | 27.15 | 27.15 | 0.78% | 617,543 |
| Dec 1, 2025 | 26.10 | 27.28 | 26.10 | 26.94 | 26.94 | 2.08% | 884,942 |
| Nov 28, 2025 | 26.40 | 26.85 | 26.30 | 26.39 | 26.39 | 0.42% | 287,681 |
| Nov 26, 2025 | 25.55 | 26.30 | 25.55 | 26.28 | 26.28 | 1.66% | 369,179 |
| Nov 25, 2025 | 24.80 | 25.93 | 24.80 | 25.85 | 25.85 | 4.15% | 295,743 |
| Nov 24, 2025 | 24.53 | 25.11 | 24.28 | 24.82 | 24.82 | 1.35% | 364,669 |
| Nov 21, 2025 | 23.37 | 24.63 | 23.04 | 24.49 | 24.49 | 4.75% | 425,844 |
| Nov 20, 2025 | 24.04 | 24.71 | 23.11 | 23.38 | 23.38 | -1.56% | 469,269 |
| Nov 19, 2025 | 24.45 | 24.68 | 23.70 | 23.75 | 23.75 | -3.22% | 259,173 |
| Nov 18, 2025 | 24.70 | 24.93 | 24.30 | 24.54 | 24.54 | -1.45% | 317,624 |
| Nov 17, 2025 | 25.36 | 25.86 | 24.81 | 24.90 | 24.90 | -1.81% | 451,923 |
| Nov 14, 2025 | 24.75 | 25.39 | 24.54 | 25.36 | 25.36 | 0.56% | 330,104 |
| Nov 13, 2025 | 25.62 | 25.81 | 25.11 | 25.22 | 25.22 | -1.87% | 350,221 |
| Nov 12, 2025 | 26.08 | 26.10 | 25.47 | 25.70 | 25.70 | -1.12% | 249,205 |
| Nov 11, 2025 | 26.35 | 26.56 | 25.64 | 25.99 | 25.99 | -1.74% | 346,678 |
| Nov 10, 2025 | 25.76 | 26.59 | 25.42 | 26.45 | 26.45 | 4.01% | 548,978 |
| Nov 7, 2025 | 24.68 | 25.48 | 24.05 | 25.43 | 25.43 | 2.58% | 706,509 |
| Nov 6, 2025 | 24.90 | 25.08 | 24.38 | 24.79 | 24.79 | -0.80% | 657,643 |
| Nov 5, 2025 | 24.28 | 25.08 | 24.03 | 24.99 | 24.99 | 2.92% | 840,264 |
| Nov 4, 2025 | 23.83 | 25.95 | 23.46 | 24.28 | 24.28 | 8.34% | 1,280,519 |
| Nov 3, 2025 | 21.41 | 22.51 | 21.23 | 22.41 | 22.41 | 4.04% | 965,449 |
| Oct 31, 2025 | 20.56 | 21.88 | 20.44 | 21.54 | 21.54 | 4.31% | 887,408 |
| Oct 30, 2025 | 20.06 | 21.25 | 20.00 | 20.65 | 20.65 | 6.72% | 833,599 |
| Oct 29, 2025 | 20.12 | 20.12 | 19.15 | 19.35 | 19.35 | -2.37% | 459,849 |
| Oct 28, 2025 | 20.22 | 20.28 | 19.70 | 19.82 | 19.82 | -2.12% | 512,411 |
| Oct 27, 2025 | 20.66 | 20.97 | 20.12 | 20.25 | 20.25 | -0.69% | 557,418 |
| Oct 24, 2025 | 20.18 | 20.39 | 19.85 | 20.39 | 20.39 | 1.95% | 416,507 |
| Oct 23, 2025 | 20.02 | 20.12 | 19.80 | 20.00 | 20.00 | -0.45% | 319,485 |
| Oct 22, 2025 | 19.74 | 20.11 | 19.45 | 20.09 | 20.09 | 1.16% | 493,177 |
| Oct 21, 2025 | 19.56 | 20.04 | 19.40 | 19.86 | 19.86 | 1.69% | 848,592 |
| Oct 20, 2025 | 19.50 | 19.67 | 19.26 | 19.53 | 19.53 | 0.41% | 328,916 |
| Oct 17, 2025 | 19.56 | 19.74 | 19.35 | 19.45 | 19.45 | 0.10% | 403,842 |
| Oct 16, 2025 | 20.48 | 20.48 | 19.27 | 19.43 | 19.43 | -4.85% | 556,992 |
| Oct 15, 2025 | 21.25 | 21.25 | 20.34 | 20.42 | 20.42 | -1.69% | 738,598 |
| Oct 14, 2025 | 19.91 | 20.88 | 19.81 | 20.77 | 20.77 | 3.08% | 450,135 |
| Oct 13, 2025 | 20.78 | 20.97 | 19.91 | 20.15 | 20.15 | -2.09% | 499,753 |
| Oct 10, 2025 | 22.04 | 22.04 | 20.50 | 20.58 | 20.58 | -6.45% | 426,652 |
| Oct 9, 2025 | 22.30 | 22.33 | 21.90 | 22.00 | 22.00 | -1.21% | 326,186 |
| Oct 8, 2025 | 22.25 | 22.45 | 22.07 | 22.27 | 22.27 | 0.18% | 266,263 |
| Oct 7, 2025 | 22.52 | 22.52 | 22.01 | 22.23 | 22.23 | -0.40% | 288,312 |
| Oct 6, 2025 | 22.33 | 22.74 | 21.81 | 22.32 | 22.32 | 0.22% | 548,206 |
| Oct 3, 2025 | 22.20 | 22.68 | 22.19 | 22.27 | 22.27 | 0.36% | 378,495 |
| Oct 2, 2025 | 22.21 | 22.23 | 21.79 | 22.19 | 22.19 | 0.09% | 481,573 |
| Oct 1, 2025 | 22.59 | 22.84 | 22.15 | 22.17 | 22.17 | -3.06% | 394,132 |
| Sep 30, 2025 | 23.36 | 23.44 | 22.82 | 22.87 | 22.87 | -2.72% | 443,017 |
| Sep 29, 2025 | 23.81 | 23.81 | 23.33 | 23.51 | 23.51 | -0.59% | 240,396 |
| Sep 26, 2025 | 23.69 | 23.86 | 23.56 | 23.65 | 23.65 | -0.08% | 199,562 |