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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.35$37.35309,300——
2020-12-30$37.05$37.05257,600——
2020-12-29$37.38$37.38265,900——
2020-12-28$37.91$37.91364,100——
2020-12-24$39.90$39.90102,500——
2020-12-23$40.10$40.10386,000——
2020-12-22$39.54$39.54329,100——
2020-12-21$38.25$38.25260,100——
2020-12-18$38.18$38.18499,600——
2020-12-17$37.71$37.71375,600——
2020-12-16$36.23$36.23381,900——
2020-12-15$35.60$35.60504,500——
2020-12-14$36.28$36.28599,600——
2020-12-11$33.73$33.73569,900——
2020-12-10$32.99$32.99777,800——
2020-12-09$32.45$32.45693,400——
2020-12-08$33.85$33.85854,400——
2020-12-07$33.23$33.23668,200——
2020-12-04$34.71$34.71633,300——
2020-12-03$35.95$35.95365,700——
2020-12-02$36.70$36.70319,700——
2020-12-01$36.84$36.84607,400——
2020-11-30$37.66$37.66757,400——
2020-11-27$40.96$40.96190,600——
2020-11-25$40.81$40.81205,600——
2020-11-24$41.07$41.07225,300——
2020-11-23$41.51$41.51248,500——
2020-11-20$41.00$41.00190,100——
2020-11-19$40.55$40.55189,000——
2020-11-18$39.05$39.05191,300——
2020-11-17$38.84$38.84231,300——
2020-11-16$39.34$39.34213,800——
2020-11-13$40.32$40.32291,300——
2020-11-12$40.95$40.95254,600——
2020-11-11$40.82$40.82258,400——
2020-11-10$40.22$40.22454,500——
2020-11-09$39.48$39.48499,000——
2020-11-06$39.76$39.76306,500——
2020-11-05$39.83$39.83392,300——
2020-11-04$39.20$39.20589,400——
2020-11-03$36.87$36.871,233,300——
2020-11-02$34.58$34.58420,300——
2020-10-30$33.49$33.49293,800——
2020-10-29$35.49$35.49624,800——
2020-10-28$34.70$34.70423,600——
2020-10-27$35.24$35.24303,400——
2020-10-26$35.61$35.61311,900——
2020-10-23$36.65$36.65216,300——
2020-10-22$37.65$37.65446,000——
2020-10-21$37.80$37.80262,400——
2020-10-20$37.23$37.23173,300——
2020-10-19$36.46$36.46281,700——
2020-10-16$36.52$36.52308,200——
2020-10-15$38.03$38.03724,300——
2020-10-14$39.70$39.70115,900——
2020-10-13$40.59$40.59412,800——
2020-10-12$37.94$37.94307,600——
2020-10-09$38.74$38.74204,700——
2020-10-08$38.36$38.36216,800——
2020-10-07$39.08$39.08204,100——
2020-10-06$39.40$39.40260,500——
2020-10-05$38.81$38.81181,500——
2020-10-02$39.05$39.05218,400——
2020-10-01$40.29$40.29328,300——
2020-09-30$38.64$38.64522,400——
2020-09-29$38.49$38.49262,100——
2020-09-28$37.69$37.69524,900——
2020-09-25$40.43$40.43283,100——
2020-09-24$37.42$37.42210,300——
2020-09-23$40.47$40.47301,300——
2020-09-22$42.06$42.06279,100——
2020-09-21$40.60$40.60302,200——
2020-09-18$39.11$39.11325,700——
2020-09-17$37.48$37.48171,300——
2020-09-16$38.13$38.13466,900——
2020-09-15$38.60$38.60367,600——
2020-09-14$40.66$40.66182,800——
2020-09-11$40.54$40.54210,900——
2020-09-10$40.02$40.02392,300——
2020-09-09$40.20$40.20316,100——
2020-09-08$40.71$40.71587,700——
2020-09-04$37.66$37.66372,500——
2020-09-03$38.41$38.41381,100——
2020-09-02$41.04$41.04824,100——
2020-09-01$38.89$38.89596,200——
2020-08-31$35.50$35.50294,100——
2020-08-28$35.88$35.88426,500——
2020-08-27$36.78$36.78308,100——
2020-08-26$37.20$37.20301,600——
2020-08-25$36.78$36.78320,500——
2020-08-24$36.34$36.34207,400——
2020-08-21$37.21$37.21372,600——
2020-08-20$37.88$37.88291,200——
2020-08-19$37.77$37.77261,100——
2020-08-18$39.29$39.29374,200——
2020-08-17$40.60$40.60618,500——
2020-08-14$38.45$38.45516,000——
2020-08-13$36.69$36.69554,800——
2020-08-12$37.26$37.26472,300——
2020-08-11$37.02$37.02571,400——
2020-08-10$38.54$38.54756,400——
2020-08-07$42.81$42.81899,700——
2020-08-06$40.11$40.11993,000——
2020-08-05$41.69$41.692,466,100——
2020-08-04$54.12$54.12465,100——
2020-08-03$56.04$56.04363,300——
2020-07-31$54.45$54.45468,800——
2020-07-30$50.38$50.38279,800——
2020-07-29$50.60$50.60278,200——
2020-07-28$48.24$48.24281,000——
2020-07-27$49.03$49.03328,200——
2020-07-24$47.96$47.96378,400——
2020-07-23$48.29$48.29289,100——
2020-07-22$51.15$51.15439,500——
2020-07-21$52.39$52.39312,600——
2020-07-20$55.77$55.77268,100——
2020-07-17$56.94$56.94224,700——
2020-07-16$58.91$58.91294,400——
2020-07-15$57.85$57.85341,400——
2020-07-14$54.09$54.09441,300——
2020-07-13$58.19$58.19409,500——
2020-07-10$62.16$62.16210,900——
2020-07-09$62.79$62.79282,600——
2020-07-08$62.47$62.47385,800——
2020-07-07$61.62$61.62395,500——
2020-07-06$60.00$60.00249,200——
2020-07-02$59.64$59.64207,200——
2020-07-01$59.51$59.51432,300——
2020-06-30$58.16$58.16628,400——
2020-06-29$58.04$58.04228,200——
2020-06-26$56.99$56.991,024,300——
2020-06-25$62.62$62.62450,300——
2020-06-24$59.20$59.20239,900——
2020-06-23$60.70$60.70313,000——
2020-06-22$61.27$61.27374,800——
2020-06-19$60.87$60.87418,400——
2020-06-18$60.94$60.94303,900——
2020-06-17$58.60$58.60335,000——
2020-06-16$59.91$59.91382,600——
2020-06-15$58.53$58.53462,000——
2020-06-12$55.48$55.48502,000——
2020-06-11$55.43$55.43468,900——
2020-06-10$57.94$57.94558,300——
2020-06-09$58.57$58.57441,400——
2020-06-08$57.67$57.67341,100——
2020-06-05$57.00$57.00739,800——
2020-06-04$57.69$57.69563,700——
2020-06-03$58.20$58.20329,000——
2020-06-02$58.80$58.80350,500——
2020-06-01$56.70$56.70692,600——
2020-05-29$53.92$53.92249,600——
2020-05-28$52.30$52.30561,400——
2020-05-27$52.12$52.12873,800——
2020-05-26$46.63$46.63379,700——
2020-05-22$49.00$49.00281,800——
2020-05-21$49.14$49.141,001,500——
2020-05-20$47.90$47.90224,400——
2020-05-19$47.40$47.40304,500——
2020-05-18$47.20$47.20494,800——
2020-05-15$49.00$49.00304,200——
2020-05-14$49.51$49.51450,200——
2020-05-13$48.60$48.60355,800——
2020-05-12$48.62$48.62375,000——
2020-05-11$49.72$49.72368,300——
2020-05-08$50.38$50.38410,800——
2020-05-07$51.57$51.57647,800——
2020-05-06$49.56$49.56741,400——
2020-05-05$48.48$48.481,804,800——
2020-05-04$39.89$39.89495,600——
2020-05-01$38.05$38.05141,000——
2020-04-30$38.97$38.97170,700——
2020-04-29$40.24$40.24310,900——
2020-04-28$39.13$39.13253,600——
2020-04-27$36.48$36.48381,400——
2020-04-24$38.87$38.87347,800——
2020-04-23$40.18$40.18372,900——
2020-04-22$38.05$38.05224,800——
2020-04-21$36.26$36.26215,300——
2020-04-20$34.67$34.67193,300——
2020-04-17$32.52$32.52491,200——
2020-04-16$34.99$34.99292,400——
2020-04-15$33.41$33.41291,800——
2020-04-14$34.81$34.81356,900——
2020-04-13$31.26$31.26609,600——
2020-04-09$35.71$35.71654,200——
2020-04-08$30.67$30.67362,400——
2020-04-07$27.74$27.74348,600——
2020-04-06$27.68$27.68321,700——
2020-04-03$24.16$24.16393,100——
2020-04-02$24.08$24.08365,700——
2020-04-01$23.05$23.05414,900——
2020-03-31$26.25$26.25682,700——
2020-03-30$24.71$24.71629,000——
2020-03-27$25.31$25.31616,700——
2020-03-26$28.53$28.53471,300——
2020-03-25$29.01$29.01351,400——
2020-03-24$28.87$28.87401,900——
2020-03-23$28.32$28.32493,100——
2020-03-20$26.88$26.88450,800——
2020-03-19$27.47$27.47278,500——
2020-03-18$23.71$23.71630,500——
2020-03-17$32.99$32.99562,400——
2020-03-16$29.66$29.66523,200——
2020-03-13$34.16$34.16388,400——
2020-03-12$30.21$30.21525,300——
2020-03-11$32.98$32.98383,600——
2020-03-10$35.07$35.07302,400——
2020-03-09$33.06$33.06430,000——
2020-03-06$36.05$36.05683,600——
2020-03-05$37.97$37.97709,900——
2020-03-04$39.15$39.15624,500——
2020-03-03$38.19$38.19536,400——
2020-03-02$40.14$40.14525,000——
2020-02-28$40.62$40.62755,900——
2020-02-27$38.24$38.24777,500——
2020-02-26$39.17$39.17916,600——
2020-02-25$40.01$40.011,400,200——
2020-02-24$45.74$45.74796,000——
2020-02-21$46.65$46.65582,800——
2020-02-20$45.17$45.17516,000——
2020-02-19$43.75$43.75382,700——
2020-02-18$42.70$42.70425,200——
2020-02-14$41.02$41.02304,200——
2020-02-13$40.32$40.32277,300——
2020-02-12$40.01$40.01541,400——
2020-02-11$41.00$41.00358,100——
2020-02-10$42.63$42.631,210,200——
2020-02-07$41.16$41.16688,300——
2020-02-06$39.61$39.61255,000——
2020-02-05$39.08$39.08419,800——
2020-02-04$39.29$39.29397,400——
2020-02-03$38.18$38.18351,300——
2020-01-31$36.69$36.69262,500——
2020-01-30$36.85$36.85258,300——
2020-01-29$38.02$38.02285,400——
2020-01-28$37.46$37.46451,700——
2020-01-27$37.78$37.78487,300——
2020-01-24$38.42$38.42642,900——
2020-01-23$39.29$39.29734,400——
2020-01-22$37.22$37.221,303,300——
2020-01-21$33.49$33.49716,500——
2020-01-17$32.10$32.10474,900——
2020-01-16$30.16$30.16397,600——
2020-01-15$30.95$30.95303,100——
2020-01-14$30.57$30.57392,000——
2020-01-13$30.63$30.63458,300——
2020-01-10$30.07$30.07364,400——
2020-01-09$30.30$30.30497,500——
2020-01-08$30.14$30.14557,700——
2020-01-07$31.22$31.221,277,000——
2020-01-06$30.56$30.56860,100——
2020-01-03$34.44$34.44223,600——
2020-01-02$33.79$33.79311,600——