MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVER — EverQuote, Inc. Class A Common Stock
NasdaqEverQuote, Inc. Class A Common Stock
$19.50
-0.48(-2.40%)
- O
- 19.87
- H
- 20.06
- L
- 19.21
- V
- 641.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.50
Period Return-13.68%
Period High$28.73
Period Low$13.88
Avg Daily Volume664.7K
Total Trading Days365
EVER — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.87 | $20.06 | $19.21 | $19.50 | $-0.48 | -2.40% | 641,561 | $19.52 | $19.21 $20.06 |
| Oct 1, 2026 | $20.03 | $20.58 | $19.45 | $19.98 | $-0.08 | -0.40% | 921,684 | $19.84 | $19.45 $20.58 |
| Sep 30, 2026 | $19.12 | $20.41 | $18.92 | $20.06 | +$1.15 | +6.08% | 1,247,443 | $19.96 | $18.92 $20.41 |
| Sep 29, 2026 | $18.50 | $18.95 | $18.25 | $18.91 | +$0.32 | +1.72% | 617,891 | $18.83 | $18.25 $18.95 |
| Sep 28, 2026 | $18.53 | $18.67 | $18.04 | $18.59 | $-0.05 | -0.27% | 671,263 | $18.54 | $18.04 $18.67 |
| Sep 25, 2026 | $17.92 | $18.70 | $17.60 | $18.64 | +$0.58 | +3.21% | 969,034 | $18.45 | $17.60 $18.70 |
| Sep 24, 2026 | $17.63 | $18.27 | $17.39 | $18.06 | +$0.43 | +2.44% | 1,264,421 | $17.85 | $17.39 $18.27 |
| Sep 23, 2026 | $19.46 | $19.46 | $17.38 | $17.63 | $-1.92 | -9.82% | 2,638,486 | $18.04 | $17.38 $19.46 |
| Sep 22, 2026 | $22.99 | $23.04 | $18.83 | $19.55 | $-3.28 | -14.37% | 3,467,296 | $19.59 | $18.83 $23.04 |
| Sep 21, 2026 | $23.20 | $23.52 | $22.73 | $22.83 | $-0.31 | -1.34% | 858,172 | $22.92 | $22.73 $23.52 |
| Sep 18, 2026 | $22.56 | $23.43 | $22.38 | $23.14 | +$0.25 | +1.09% | 766,340 | $23.07 | $22.38 $23.43 |
| Sep 17, 2026 | $23.48 | $23.68 | $22.86 | $22.89 | $-0.45 | -1.93% | 834,377 | $23.14 | $22.86 $23.68 |
| Sep 16, 2026 | $24.15 | $24.40 | $23.26 | $23.34 | $-1.13 | -4.62% | 674,613 | $23.85 | $23.26 $24.40 |
| Sep 15, 2026 | $23.90 | $24.68 | $23.69 | $24.47 | +$0.44 | +1.83% | 423,632 | $24.35 | $23.69 $24.68 |
| Sep 14, 2026 | $24.53 | $24.86 | $23.90 | $24.03 | +$0.05 | +0.21% | 445,871 | $24.22 | $23.90 $24.86 |
| Sep 11, 2026 | $23.61 | $24.25 | $23.31 | $23.98 | +$0.49 | +2.09% | 644,133 | $23.78 | $23.31 $24.25 |
| Sep 10, 2026 | $23.55 | $23.95 | $23.04 | $23.49 | +$0.13 | +0.56% | 710,368 | $23.58 | $23.04 $23.95 |
| Sep 9, 2026 | $24.77 | $24.80 | $22.92 | $23.36 | $-1.58 | -6.34% | 1,205,912 | $23.42 | $22.92 $24.80 |
| Sep 8, 2026 | $24.53 | $25.14 | $24.24 | $24.94 | +$0.03 | +0.12% | 475,064 | $24.85 | $24.24 $25.14 |
| Sep 4, 2026 | $24.85 | $25.33 | $24.52 | $24.91 | $-0.40 | -1.58% | 371,456 | $24.97 | $24.52 $25.33 |
| Sep 3, 2026 | $25.82 | $26.56 | $25.17 | $25.31 | $-0.19 | -0.75% | 464,286 | $25.44 | $25.17 $26.56 |
| Sep 2, 2026 | $24.83 | $25.74 | $24.63 | $25.50 | +$0.67 | +2.70% | 282,928 | $25.42 | $24.63 $25.74 |
| Sep 1, 2026 | $25.34 | $25.72 | $24.72 | $24.83 | $-0.61 | -2.40% | 300,419 | $25.00 | $24.72 $25.72 |
| Aug 31, 2026 | $25.51 | $25.62 | $25.25 | $25.44 | $-0.22 | -0.86% | 345,886 | $25.45 | $25.25 $25.62 |
| Aug 28, 2026 | $24.91 | $25.88 | $24.81 | $25.66 | +$0.84 | +3.38% | 404,102 | $25.59 | $24.81 $25.88 |
| Aug 27, 2026 | $26.13 | $26.24 | $24.12 | $24.82 | $-1.26 | -4.83% | 702,476 | $24.85 | $24.12 $26.24 |
| Aug 26, 2026 | $26.85 | $26.89 | $25.80 | $26.08 | $-0.77 | -2.87% | 680,516 | $26.26 | $25.80 $26.89 |
| Aug 25, 2026 | $26.47 | $27.24 | $25.61 | $26.85 | +$0.23 | +0.86% | 698,999 | $26.40 | $25.61 $27.24 |
| Aug 24, 2026 | $25.45 | $27.25 | $25.44 | $26.62 | +$1.38 | +5.47% | 861,865 | $26.56 | $25.44 $27.25 |
| Aug 21, 2026 | $25.09 | $25.49 | $24.53 | $25.24 | +$0.33 | +1.32% | 456,059 | $25.16 | $24.53 $25.49 |