NASDAQ:EVER | Historical Stock Price | EverQuote, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.04$7.03$12.25$21.33$37.15$64.702018-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.35$34.35645,100——
2019-12-30$34.35$34.35308,400——
2019-12-27$34.76$34.76313,200——
2019-12-26$36.46$36.46230,600——
2019-12-24$35.55$35.55111,600——
2019-12-23$34.86$34.86281,500——
2019-12-20$34.72$34.72216,400——
2019-12-19$34.26$34.26366,400——
2019-12-18$33.79$33.79227,600——
2019-12-17$34.06$34.06293,300——
2019-12-16$34.15$34.15463,700——
2019-12-13$33.16$33.16286,200——
2019-12-12$34.83$34.83485,200——
2019-12-11$33.93$33.931,818,700——
2019-12-10$36.01$36.01448,600——
2019-12-09$35.40$35.401,032,400——
2019-12-06$37.71$37.71543,600——
2019-12-05$36.80$36.80541,400——
2019-12-04$37.16$37.16640,300——
2019-12-03$38.05$38.05595,900——
2019-12-02$37.35$37.35521,300——
2019-11-29$35.21$35.21117,400——
2019-11-27$34.81$34.81386,300——
2019-11-26$35.13$35.13633,700——
2019-11-25$33.46$33.46387,300——
2019-11-22$32.27$32.27364,600——
2019-11-21$31.28$31.28440,700——
2019-11-20$32.22$32.221,083,600——
2019-11-19$29.73$29.731,088,200——
2019-11-18$28.60$28.60381,600——
2019-11-15$28.35$28.35370,100——
2019-11-14$27.70$27.70404,300——
2019-11-13$29.05$29.05619,300——
2019-11-12$29.09$29.09482,000——
2019-11-11$31.03$31.03574,400——
2019-11-08$30.58$30.58589,300——
2019-11-07$29.77$29.77437,000——
2019-11-06$29.28$29.28892,500——
2019-11-05$27.92$27.923,366,200——
2019-11-04$21.77$21.77367,800——
2019-11-01$21.75$21.75232,600——
2019-10-31$20.30$20.30196,500——
2019-10-30$20.51$20.51189,000——
2019-10-29$19.42$19.42159,700——
2019-10-28$19.27$19.27173,900——
2019-10-25$18.84$18.84128,800——
2019-10-24$19.29$19.29358,300——
2019-10-23$18.77$18.77150,600——
2019-10-22$17.60$17.6089,600——
2019-10-21$18.17$18.17130,700——
2019-10-18$17.85$17.85182,300——
2019-10-17$18.82$18.82224,600——
2019-10-16$18.50$18.50172,900——
2019-10-15$18.90$18.90218,800——
2019-10-14$19.10$19.10171,600——
2019-10-11$19.55$19.55110,400——
2019-10-10$18.90$18.90110,300——
2019-10-09$19.49$19.4942,900——
2019-10-08$19.48$19.4864,900——
2019-10-07$19.93$19.93111,700——
2019-10-04$19.84$19.84290,000——
2019-10-03$20.09$20.09348,500——
2019-10-02$19.50$19.50383,100——
2019-10-01$21.08$21.08237,900——
2019-09-30$21.34$21.34218,200——
2019-09-27$21.61$21.61186,700——
2019-09-26$22.41$22.41174,200——
2019-09-25$22.50$22.50263,700——
2019-09-24$21.52$21.52343,600——
2019-09-23$22.00$22.00212,600——
2019-09-20$22.40$22.40314,900——
2019-09-19$22.41$22.41200,300——
2019-09-18$22.77$22.77421,000——
2019-09-17$23.30$23.30475,000——
2019-09-16$24.73$24.73523,500——
2019-09-13$22.36$22.36156,900——
2019-09-12$22.40$22.40124,700——
2019-09-11$21.98$21.98276,900——
2019-09-10$20.00$20.00431,300——
2019-09-09$21.35$21.35235,400——
2019-09-06$22.16$22.16154,400——
2019-09-05$22.53$22.53322,200——
2019-09-04$22.42$22.42190,900——
2019-09-03$22.42$22.42222,400——
2019-08-30$22.39$22.39122,500——
2019-08-29$22.25$22.2590,200——
2019-08-28$22.40$22.40152,200——
2019-08-27$21.85$21.85121,600——
2019-08-26$22.80$22.80176,800——
2019-08-23$22.40$22.40210,200——
2019-08-22$22.86$22.86360,600——
2019-08-21$24.21$24.21599,900——
2019-08-20$24.15$24.15856,300——
2019-08-19$22.12$22.12362,000——
2019-08-16$21.29$21.29312,200——
2019-08-15$19.78$19.78154,700——
2019-08-14$20.10$20.10161,200——
2019-08-13$21.33$21.33355,200——
2019-08-12$19.82$19.82260,000——
2019-08-09$20.05$20.05228,300——
2019-08-08$19.91$19.91587,800——
2019-08-07$19.41$19.41520,700——
2019-08-06$19.70$19.703,196,600——
2019-08-05$13.20$13.20195,700——
2019-08-02$14.00$14.00199,800——
2019-08-01$14.45$14.45161,400——
2019-07-31$14.87$14.8767,200——
2019-07-30$14.96$14.9676,000——
2019-07-29$14.93$14.9353,300——
2019-07-26$15.18$15.18147,600——
2019-07-25$14.66$14.6679,700——
2019-07-24$14.84$14.84188,900——
2019-07-23$14.69$14.6956,600——
2019-07-22$14.71$14.71121,500——
2019-07-19$14.47$14.4775,100——
2019-07-18$14.44$14.4467,300——
2019-07-17$14.44$14.44129,300——
2019-07-16$14.04$14.0481,900——
2019-07-15$13.67$13.67152,400——
2019-07-12$14.23$14.23153,800——
2019-07-11$14.05$14.05112,400——
2019-07-10$13.95$13.95131,100——
2019-07-09$13.66$13.6668,400——
2019-07-08$13.75$13.75143,400——
2019-07-05$13.48$13.4845,700——
2019-07-03$13.55$13.5524,600——
2019-07-02$13.69$13.69117,300——
2019-07-01$13.50$13.50337,600——
2019-06-28$13.00$13.001,262,600——
2019-06-27$12.23$12.23177,000——
2019-06-26$12.62$12.6266,100——
2019-06-25$12.12$12.1254,400——
2019-06-24$12.40$12.4058,400——
2019-06-21$12.67$12.6793,000——
2019-06-20$12.29$12.2975,600——
2019-06-19$12.04$12.04110,800——
2019-06-18$12.36$12.3680,300——
2019-06-17$12.68$12.68233,000——
2019-06-14$12.40$12.40127,800——
2019-06-13$12.84$12.8497,300——
2019-06-12$12.72$12.72145,400——
2019-06-11$12.49$12.49275,300——
2019-06-10$12.55$12.55417,900——
2019-06-07$11.99$11.99199,100——
2019-06-06$11.48$11.48137,300——
2019-06-05$11.53$11.5390,300——
2019-06-04$11.27$11.2777,500——
2019-06-03$10.80$10.8060,500——
2019-05-31$11.34$11.3462,200——
2019-05-30$11.09$11.09154,200——
2019-05-29$10.97$10.9729,600——
2019-05-28$10.91$10.9137,300——
2019-05-24$10.98$10.9845,400——
2019-05-23$11.04$11.0456,400——
2019-05-22$11.38$11.3850,100——
2019-05-21$11.15$11.1562,900——
2019-05-20$11.05$11.0569,700——
2019-05-17$10.74$10.74267,200——
2019-05-16$11.47$11.47116,900——
2019-05-15$11.00$11.00142,600——
2019-05-14$11.00$11.00230,200——
2019-05-13$11.16$11.16256,800——
2019-05-10$10.70$10.70113,600——
2019-05-09$10.35$10.35106,600——
2019-05-08$10.61$10.61192,800——
2019-05-07$10.39$10.39434,700——
2019-05-06$9.22$9.2283,600——
2019-05-03$8.85$8.8565,900——
2019-05-02$8.93$8.93103,000——
2019-05-01$8.72$8.7265,400——
2019-04-30$8.99$8.9937,800——
2019-04-29$9.00$9.0080,500——
2019-04-26$8.87$8.8763,800——
2019-04-25$8.71$8.7150,000——
2019-04-24$8.73$8.73162,400——
2019-04-23$8.58$8.5826,500——
2019-04-22$8.50$8.50411,900——
2019-04-18$8.54$8.5436,900——
2019-04-17$8.60$8.6030,700——
2019-04-16$8.50$8.5069,100——
2019-04-15$8.45$8.4522,800——
2019-04-12$8.43$8.4379,000——
2019-04-11$8.25$8.2562,600——
2019-04-10$8.32$8.3292,800——
2019-04-09$7.99$7.9943,000——
2019-04-08$8.16$8.1659,200——
2019-04-05$8.31$8.3169,800——
2019-04-04$8.30$8.30125,200——
2019-04-03$8.45$8.4591,300——
2019-04-02$8.00$8.0073,100——
2019-04-01$7.83$7.8367,800——
2019-03-29$7.44$7.4444,800——
2019-03-28$7.55$7.5563,600——
2019-03-27$7.63$7.6323,500——
2019-03-26$7.52$7.5296,000——
2019-03-25$7.74$7.7428,400——
2019-03-22$7.88$7.8882,600——
2019-03-21$7.85$7.8598,800——
2019-03-20$7.83$7.8359,600——
2019-03-19$7.70$7.7059,600——
2019-03-18$7.58$7.5884,100——
2019-03-15$7.44$7.4486,000——
2019-03-14$7.49$7.4958,700——
2019-03-13$7.45$7.4578,000——
2019-03-12$7.23$7.2346,700——
2019-03-11$7.52$7.5269,100——
2019-03-08$7.47$7.4735,100——
2019-03-07$7.50$7.5096,400——
2019-03-06$7.46$7.4635,000——
2019-03-05$7.66$7.6665,900——
2019-03-04$7.68$7.68273,200——
2019-03-01$7.38$7.3885,200——
2019-02-28$7.64$7.64216,800——
2019-02-27$7.45$7.45248,600——
2019-02-26$7.06$7.061,721,700——
2019-02-25$6.05$6.0562,700——
2019-02-22$5.92$5.9274,400——
2019-02-21$5.57$5.579,700——
2019-02-20$5.48$5.4816,100——
2019-02-19$5.63$5.6311,600——
2019-02-15$5.56$5.5618,600——
2019-02-14$5.55$5.5554,500——
2019-02-13$5.61$5.61172,100——
2019-02-12$5.65$5.6593,700——
2019-02-11$5.45$5.45126,000——
2019-02-08$5.75$5.7524,500——
2019-02-07$5.70$5.709,500——
2019-02-06$5.71$5.7147,600——
2019-02-05$5.52$5.5226,700——
2019-02-04$5.40$5.4027,800——
2019-02-01$5.51$5.5125,100——
2019-01-31$5.60$5.6042,300——
2019-01-30$5.46$5.4642,300——
2019-01-29$5.36$5.36127,800——
2019-01-28$5.61$5.6147,100——
2019-01-25$5.61$5.6169,700——
2019-01-24$5.61$5.6124,400——
2019-01-23$5.83$5.8327,900——
2019-01-22$5.82$5.8272,600——
2019-01-18$5.92$5.9238,500——
2019-01-17$5.76$5.7684,700——
2019-01-16$6.10$6.1084,300——
2019-01-15$5.70$5.7053,500——
2019-01-14$5.80$5.8036,100——
2019-01-11$5.68$5.6828,600——
2019-01-10$5.57$5.5754,300——
2019-01-09$5.26$5.2635,000——
2019-01-08$5.10$5.1053,500——
2019-01-07$5.30$5.3097,100——
2019-01-04$4.88$4.8852,000——
2019-01-03$4.41$4.4135,500——
2019-01-02$4.58$4.58103,600——