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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.66$15.66393,000——
2021-12-30$16.14$16.14366,000——
2021-12-29$14.80$14.80246,700——
2021-12-28$14.99$14.99162,500——
2021-12-27$15.36$15.36188,000——
2021-12-23$15.80$15.80285,300——
2021-12-22$16.08$16.08222,300——
2021-12-21$16.19$16.19322,100——
2021-12-20$15.62$15.62310,000——
2021-12-17$15.60$15.601,139,900——
2021-12-16$15.76$15.76393,800——
2021-12-15$15.35$15.35553,200——
2021-12-14$15.04$15.04283,900——
2021-12-13$15.45$15.45317,100——
2021-12-10$15.43$15.43262,600——
2021-12-09$15.29$15.29289,500——
2021-12-08$15.94$15.94692,500——
2021-12-07$14.68$14.68660,300——
2021-12-06$13.60$13.60603,300——
2021-12-03$12.07$12.071,227,900——
2021-12-02$12.46$12.46365,300——
2021-12-01$12.61$12.61303,000——
2021-11-30$13.18$13.18473,300——
2021-11-29$13.59$13.59288,500——
2021-11-26$13.77$13.77152,400——
2021-11-24$14.15$14.15236,500——
2021-11-23$14.26$14.26361,000——
2021-11-22$14.63$14.63438,100——
2021-11-19$14.99$14.99619,000——
2021-11-18$15.63$15.63501,500——
2021-11-17$15.74$15.74453,600——
2021-11-16$15.79$15.79365,900——
2021-11-15$15.88$15.88399,200——
2021-11-12$15.34$15.34193,700——
2021-11-11$15.05$15.05589,000——
2021-11-10$14.99$14.99475,100——
2021-11-09$14.73$14.73711,800——
2021-11-08$14.32$14.32756,900——
2021-11-05$13.17$13.17294,200——
2021-11-04$13.44$13.44561,700——
2021-11-03$13.04$13.04630,100——
2021-11-02$12.60$12.601,379,900——
2021-11-01$14.34$14.34393,600——
2021-10-29$13.79$13.79470,100——
2021-10-28$13.99$13.99362,200——
2021-10-27$13.93$13.93385,900——
2021-10-26$14.34$14.34382,800——
2021-10-25$14.69$14.69273,000——
2021-10-22$14.73$14.73293,500——
2021-10-21$15.52$15.52351,900——
2021-10-20$15.42$15.42457,000——
2021-10-19$15.01$15.011,363,600——
2021-10-18$17.34$17.34185,300——
2021-10-15$17.30$17.30129,900——
2021-10-14$17.52$17.52219,700——
2021-10-13$17.47$17.47139,800——
2021-10-12$17.17$17.17168,000——
2021-10-11$17.05$17.05243,500——
2021-10-08$17.77$17.77112,900——
2021-10-07$18.14$18.14125,400——
2021-10-06$17.69$17.69104,400——
2021-10-05$18.02$18.02192,400——
2021-10-04$17.69$17.69238,300——
2021-10-01$19.15$19.15300,200——
2021-09-30$18.63$18.63196,400——
2021-09-29$18.76$18.76255,700——
2021-09-28$19.12$19.12260,700——
2021-09-27$19.77$19.77222,400——
2021-09-24$20.12$20.12160,300——
2021-09-23$19.94$19.94289,700——
2021-09-22$20.38$20.38140,000——
2021-09-21$20.53$20.53167,200——
2021-09-20$20.66$20.66258,800——
2021-09-17$20.99$20.99903,300——
2021-09-16$20.50$20.50239,300——
2021-09-15$20.57$20.57318,700——
2021-09-14$21.54$21.54325,900——
2021-09-13$21.44$21.44471,200——
2021-09-10$21.70$21.70531,300——
2021-09-09$21.27$21.27394,200——
2021-09-08$21.08$21.08743,300——
2021-09-07$21.44$21.44598,100——
2021-09-03$20.11$20.11870,800——
2021-09-02$19.55$19.55290,800——
2021-09-01$19.55$19.55318,300——
2021-08-31$19.69$19.69539,300——
2021-08-30$18.93$18.93238,200——
2021-08-27$18.94$18.94304,400——
2021-08-26$18.98$18.98316,800——
2021-08-25$18.79$18.79446,900——
2021-08-24$19.28$19.28450,400——
2021-08-23$19.26$19.26820,600——
2021-08-20$18.60$18.60388,600——
2021-08-19$18.83$18.83343,500——
2021-08-18$19.00$19.00640,700——
2021-08-17$19.02$19.02661,800——
2021-08-16$19.99$19.99430,800——
2021-08-13$21.53$21.53491,300——
2021-08-12$21.32$21.32343,400——
2021-08-11$21.99$21.99349,800——
2021-08-10$22.55$22.55392,200——
2021-08-09$24.11$24.11329,100——
2021-08-06$24.00$24.00375,100——
2021-08-05$24.30$24.30725,900——
2021-08-04$25.31$25.31461,900——
2021-08-03$25.13$25.131,012,000——
2021-08-02$29.96$29.96365,600——
2021-07-30$30.18$30.1882,100——
2021-07-29$30.70$30.7093,500——
2021-07-28$30.52$30.52107,700——
2021-07-27$29.77$29.7776,100——
2021-07-26$30.31$30.31114,100——
2021-07-23$29.85$29.8580,700——
2021-07-22$29.52$29.5274,700——
2021-07-21$30.23$30.23109,500——
2021-07-20$29.70$29.70118,700——
2021-07-19$28.79$28.79140,200——
2021-07-16$29.24$29.2470,200——
2021-07-15$29.63$29.6381,100——
2021-07-14$29.32$29.3288,700——
2021-07-13$29.53$29.5388,500——
2021-07-12$30.49$30.4966,500——
2021-07-09$30.09$30.09104,800——
2021-07-08$29.22$29.22132,400——
2021-07-07$30.19$30.19106,300——
2021-07-06$32.11$32.11112,200——
2021-07-02$32.00$32.0088,600——
2021-07-01$32.83$32.8368,000——
2021-06-30$32.68$32.6893,600——
2021-06-29$33.38$33.38145,700——
2021-06-28$33.75$33.75125,000——
2021-06-25$33.87$33.87640,400——
2021-06-24$34.55$34.55169,600——
2021-06-23$34.23$34.23157,900——
2021-06-22$34.67$34.67125,400——
2021-06-21$34.06$34.06118,900——
2021-06-18$33.97$33.97200,000——
2021-06-17$33.72$33.72149,500——
2021-06-16$32.72$32.72124,100——
2021-06-15$33.28$33.2895,800——
2021-06-14$33.97$33.97134,800——
2021-06-11$33.90$33.90128,300——
2021-06-10$34.18$34.18109,500——
2021-06-09$33.83$33.83186,500——
2021-06-08$34.43$34.43247,300——
2021-06-07$33.76$33.76259,700——
2021-06-04$32.06$32.06230,300——
2021-06-03$31.91$31.91249,800——
2021-06-02$31.92$31.92159,800——
2021-06-01$31.07$31.07232,900——
2021-05-28$31.53$31.53119,800——
2021-05-27$31.31$31.31190,300——
2021-05-26$31.56$31.56196,600——
2021-05-25$29.80$29.80116,200——
2021-05-24$29.47$29.47165,200——
2021-05-21$28.59$28.59194,300——
2021-05-20$29.74$29.74132,400——
2021-05-19$29.87$29.87194,600——
2021-05-18$30.48$30.48209,300——
2021-05-17$29.38$29.38107,200——
2021-05-14$29.65$29.65160,700——
2021-05-13$29.40$29.40196,900——
2021-05-12$30.77$30.77796,300——
2021-05-11$32.50$32.501,285,800——
2021-05-10$31.01$31.01718,200——
2021-05-07$31.90$31.90439,800——
2021-05-06$31.30$31.30439,900——
2021-05-05$33.20$33.20445,800——
2021-05-04$33.36$33.36664,600——
2021-05-03$34.42$34.42248,200——
2021-04-30$33.87$33.87162,600——
2021-04-29$35.58$35.58220,500——
2021-04-28$36.01$36.01149,000——
2021-04-27$35.26$35.26118,900——
2021-04-26$35.11$35.11193,200——
2021-04-23$33.60$33.60258,700——
2021-04-22$32.71$32.71135,700——
2021-04-21$33.43$33.4386,600——
2021-04-20$33.00$33.0090,600——
2021-04-19$34.57$34.57126,300——
2021-04-16$35.77$35.7782,100——
2021-04-15$36.76$36.76106,100——
2021-04-14$35.25$35.25144,300——
2021-04-13$36.25$36.2590,200——
2021-04-12$35.52$35.52116,000——
2021-04-09$36.33$36.3381,200——
2021-04-08$36.85$36.8596,300——
2021-04-07$36.44$36.44136,300——
2021-04-06$36.76$36.7698,600——
2021-04-05$36.95$36.95238,800——
2021-04-01$38.52$38.52269,300——
2021-03-31$36.29$36.29208,200——
2021-03-30$34.70$34.70181,100——
2021-03-29$34.09$34.09155,500——
2021-03-26$34.35$34.35159,000——
2021-03-25$34.51$34.51253,600——
2021-03-24$35.05$35.05243,400——
2021-03-23$37.83$37.83313,200——
2021-03-22$37.62$37.62151,600——
2021-03-19$37.89$37.89306,300——
2021-03-18$38.17$38.17190,300——
2021-03-17$39.82$39.82204,800——
2021-03-16$39.01$39.01151,700——
2021-03-15$40.53$40.53155,400——
2021-03-12$41.10$41.10185,300——
2021-03-11$41.87$41.87230,100——
2021-03-10$40.13$40.13177,400——
2021-03-09$41.25$41.25393,900——
2021-03-08$38.78$38.78194,300——
2021-03-05$40.94$40.94388,300——
2021-03-04$40.81$40.81410,900——
2021-03-03$44.09$44.09200,100——
2021-03-02$47.42$47.42190,500——
2021-03-01$49.57$49.57406,700——
2021-02-26$48.98$48.98367,900——
2021-02-25$49.82$49.82692,900——
2021-02-24$51.82$51.82326,500——
2021-02-23$49.75$49.751,159,300——
2021-02-22$44.53$44.53434,300——
2021-02-19$48.15$48.15225,900——
2021-02-18$47.19$47.19250,700——
2021-02-17$48.81$48.81338,700——
2021-02-16$50.61$50.61304,600——
2021-02-12$50.94$50.94133,200——
2021-02-11$49.87$49.87200,500——
2021-02-10$49.29$49.29228,700——
2021-02-09$50.00$50.00422,600——
2021-02-08$48.63$48.63335,400——
2021-02-05$48.32$48.32244,400——
2021-02-04$49.31$49.31241,100——
2021-02-03$48.04$48.04153,500——
2021-02-02$47.60$47.60272,500——
2021-02-01$46.86$46.86253,100——
2021-01-29$45.06$45.06534,400——
2021-01-28$45.73$45.73391,500——
2021-01-27$46.52$46.52738,600——
2021-01-26$42.34$42.34436,600——
2021-01-25$40.25$40.25334,800——
2021-01-22$40.63$40.63267,800——
2021-01-21$40.35$40.35281,500——
2021-01-20$40.47$40.47218,300——
2021-01-19$39.91$39.91515,800——
2021-01-15$38.17$38.17378,200——
2021-01-14$39.51$39.51193,600——
2021-01-13$38.36$38.36119,900——
2021-01-12$38.87$38.87152,400——
2021-01-11$38.41$38.41169,500——
2021-01-08$37.99$37.99238,100——
2021-01-07$39.22$39.22226,300——
2021-01-06$37.72$37.72459,600——
2021-01-05$37.42$37.42207,500——
2021-01-04$36.98$36.98225,200——