EverQuote Inc. Class A Common Stockのデータ

EverQuote Inc. Class A Common Stockの基本情報

名前 EverQuote Inc. Class A Common Stock
ティッカー EVER
国 United States
上場年 2018.0
セクター Technology

EverQuote Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.96 50.4 52.8 50.61 304600.0 50.61
2021-02-12 50.94 48.78 49.17 50.94 133200.0 50.94
2021-02-11 51.2 49.17 49.9 49.87 200500.0 49.87
2021-02-10 51.0 47.6 50.38 49.29 228700.0 49.29
2021-02-09 51.76 48.54 48.54 50.0 422600.0 50.0
2021-02-08 49.69 48.06 49.01 48.63 335400.0 48.63
2021-02-05 49.69 46.45 49.66 48.32 244400.0 48.32
2021-02-04 49.48 47.22 49.0 49.31 241100.0 49.31
2021-02-03 48.7 47.1 47.87 48.04 153500.0 48.04
2021-02-02 48.01 46.36 47.82 47.6 272500.0 47.6
2021-02-01 47.2 44.11 44.77 46.86 253100.0 46.86
2021-01-29 46.49 44.61 46.25 45.06 534400.0 45.06
2021-01-28 47.54 44.18 46.0 45.73 391500.0 45.73
2021-01-27 47.29 41.0 41.58 46.52 738600.0 46.52
2021-01-26 42.57 40.15 40.21 42.34 436600.0 42.34
2021-01-25 42.11 40.11 41.07 40.25 334800.0 40.25
2021-01-22 41.39 39.46 40.14 40.63 267800.0 40.63
2021-01-21 40.78 39.66 40.78 40.35 281500.0 40.35
2021-01-20 40.83 39.8 40.02 40.47 218300.0 40.47
2021-01-19 40.3 38.23 38.65 39.91 515800.0 39.91
2021-01-15 39.9 37.38 39.65 38.17 378200.0 38.17
2021-01-14 39.59 37.76 38.44 39.51 193600.0 39.51
2021-01-13 39.42 38.23 39.19 38.36 119900.0 38.36
2021-01-12 39.01 38.05 38.19 38.87 152400.0 38.87
2021-01-11 39.0 37.4 37.95 38.41 169500.0 38.41
2021-01-08 39.49 37.51 39.49 37.99 238100.0 37.99
2021-01-07 39.75 37.83 37.96 39.22 226300.0 39.22
2021-01-06 38.13 35.71 37.04 37.72 459600.0 37.72
2021-01-05 38.13 36.43 36.77 37.42 207500.0 37.42
2021-01-04 37.88 36.87 37.59 36.98 225200.0 36.98
2020-12-31 37.55 36.11 37.16 37.35 309300.0 37.35
2020-12-30 38.15 36.72 37.69 37.05 257600.0 37.05
2020-12-29 38.22 36.5 37.25 37.38 265900.0 37.38
2020-12-28 40.28 37.23 40.28 37.91 364100.0 37.91
2020-12-24 41.05 39.77 40.37 39.9 102500.0 39.9
2020-12-23 41.02 39.22 39.87 40.1 386000.0 40.1
2020-12-22 39.78 38.42 38.42 39.54 329100.0 39.54
2020-12-21 38.27 36.3 37.5 38.25 260100.0 38.25
2020-12-18 38.36 36.88 38.15 38.18 499600.0 38.18
2020-12-17 38.04 36.05 36.49 37.71 375600.0 37.71
2020-12-16 36.68 35.51 35.69 36.23 381900.0 36.23
2020-12-15 36.77 34.8 36.3 35.6 504500.0 35.6
2020-12-14 36.95 34.03 34.15 36.28 599600.0 36.28
2020-12-11 34.05 32.72 32.91 33.73 569900.0 33.73
2020-12-10 33.18 31.5 32.06 32.99 777800.0 32.99
2020-12-09 34.69 32.2 33.43 32.45 693400.0 32.45
2020-12-08 34.21 32.81 33.5 33.85 854400.0 33.85
2020-12-07 35.92 32.91 35.29 33.23 668200.0 33.23
2020-12-04 36.28 34.5 36.2 34.71 633300.0 34.71
2020-12-03 37.5 35.88 37.0 35.95 365700.0 35.95
2020-12-02 37.67 35.18 36.77 36.7 319700.0 36.7
2020-12-01 38.0 36.51 38.0 36.84 607400.0 36.84
2020-11-30 40.57 37.2 40.01 37.66 757400.0 37.66
2020-11-27 43.49 40.96 41.05 40.96 190600.0 40.96
2020-11-25 41.85 40.3 41.23 40.81 205600.0 40.81
2020-11-24 41.64 40.33 41.39 41.07 225300.0 41.07
2020-11-23 42.37 41.22 41.31 41.51 248500.0 41.51
2020-11-20 41.53 39.85 40.32 41.0 190100.0 41.0
2020-11-19 40.88 39.0 39.04 40.55 189000.0 40.55
2020-11-18 39.87 38.02 38.78 39.05 191300.0 39.05
2020-11-17 39.85 38.35 38.66 38.84 231300.0 38.84
2020-11-16 40.8 38.62 40.28 39.34 213800.0 39.34
2020-11-13 41.51 39.69 41.0 40.32 291300.0 40.32
2020-11-12 41.24 40.32 40.81 40.95 254600.0 40.95
2020-11-11 42.12 40.5 40.7 40.82 258400.0 40.82
2020-11-10 42.74 39.33 39.57 40.22 454500.0 40.22
2020-11-09 41.85 38.35 39.35 39.48 499000.0 39.48
2020-11-06 40.18 38.69 39.48 39.76 306500.0 39.76
2020-11-05 40.25 38.65 39.95 39.83 392300.0 39.83
2020-11-04 39.66 37.0 37.37 39.2 589400.0 39.2
2020-11-03 38.0 33.02 33.02 36.87 1233300.0 36.87
2020-11-02 34.77 32.77 33.54 34.58 420300.0 34.58
2020-10-30 35.43 33.41 35.12 33.49 293800.0 33.49
2020-10-29 36.78 34.64 34.93 35.49 624800.0 35.49
2020-10-28 34.82 33.51 34.7 34.7 423600.0 34.7
2020-10-27 36.5 34.66 35.67 35.24 303400.0 35.24
2020-10-26 37.13 34.92 36.55 35.61 311900.0 35.61
2020-10-23 38.45 36.42 37.57 36.65 216300.0 36.65
2020-10-22 38.26 36.47 37.89 37.65 446000.0 37.65
2020-10-21 38.32 37.21 37.56 37.8 262400.0 37.8
2020-10-20 37.53 36.4 36.48 37.23 173300.0 37.23
2020-10-19 37.78 36.38 36.67 36.46 281700.0 36.46
2020-10-16 38.26 35.83 38.04 36.52 308200.0 36.52
2020-10-15 39.47 36.37 39.32 38.03 724300.0 38.03
2020-10-14 41.45 38.83 40.68 39.7 115900.0 39.7
2020-10-13 40.94 38.03 38.27 40.59 412800.0 40.59
2020-10-12 39.41 37.65 39.41 37.94 307600.0 37.94
2020-10-09 40.45 38.53 38.65 38.74 204700.0 38.74
2020-10-08 39.9 37.61 39.33 38.36 216800.0 38.36
2020-10-07 40.85 38.95 40.59 39.08 204100.0 39.08
2020-10-06 40.08 38.51 38.51 39.4 260500.0 39.4
2020-10-05 39.92 37.8 38.84 38.81 181500.0 38.81
2020-10-02 39.93 38.16 39.15 39.05 218400.0 39.05
2020-10-01 40.73 39.01 39.12 40.29 328300.0 40.29
2020-09-30 39.35 37.75 38.72 38.64 522400.0 38.64
2020-09-29 39.0 36.5 36.67 38.49 262100.0 38.49
2020-09-28 41.22 37.36 40.93 37.69 524900.0 37.69
2020-09-25 40.71 37.62 37.78 40.43 283100.0 40.43
2020-09-24 40.21 37.21 40.13 37.42 210300.0 37.42
2020-09-23 42.63 39.95 42.18 40.47 301300.0 40.47
2020-09-22 42.3 40.04 41.0 42.06 279100.0 42.06
2020-09-21 40.86 38.39 38.45 40.6 302200.0 40.6
2020-09-18 39.22 37.44 37.88 39.11 325700.0 39.11
2020-09-17 38.22 36.83 37.29 37.48 171300.0 37.48
2020-09-16 39.54 37.61 38.66 38.13 466900.0 38.13
2020-09-15 41.2 38.09 41.2 38.6 367600.0 38.6
2020-09-14 41.42 39.74 41.42 40.66 182800.0 40.66
2020-09-11 41.34 39.48 40.11 40.54 210900.0 40.54
2020-09-10 43.38 39.85 40.89 40.02 392300.0 40.02
2020-09-09 41.82 38.39 40.9 40.2 316100.0 40.2
2020-09-08 41.09 36.2 36.76 40.71 587700.0 40.71
2020-09-04 38.89 35.31 38.08 37.66 372500.0 37.66
2020-09-03 40.36 36.94 40.28 38.41 381100.0 38.41
2020-09-02 41.62 38.14 39.39 41.04 824100.0 41.04
2020-09-01 39.07 35.19 35.62 38.89 596200.0 38.89
2020-08-31 36.42 35.05 36.2 35.5 294100.0 35.5
2020-08-28 38.43 35.71 37.13 35.88 427000.0 35.88
2020-08-27 37.54 35.94 37.54 36.78 308100.0 36.78
2020-08-26 37.75 36.14 36.32 37.2 301600.0 37.2
2020-08-25 38.49 35.87 36.52 36.78 320500.0 36.78
2020-08-24 38.14 35.85 37.61 36.34 207400.0 36.34
2020-08-21 37.89 36.15 37.88 37.21 372600.0 37.21
2020-08-20 38.68 37.4 37.96 37.88 291200.0 37.88
2020-08-19 39.85 37.71 39.64 37.77 261100.0 37.77
2020-08-18 40.81 38.99 39.51 39.29 374200.0 39.29
2020-08-17 41.22 38.51 38.86 40.6 617700.0 40.6
2020-08-14 38.67 36.76 37.3 38.45 516000.0 38.45
2020-08-13 37.96 36.05 37.5 36.69 554800.0 36.69
2020-08-12 39.39 37.23 37.57 37.26 472300.0 37.26
2020-08-11 38.95 36.89 38.88 37.02 571400.0 37.02
2020-08-10 43.18 38.35 42.46 38.54 756400.0 38.54
2020-08-07 43.03 39.6 39.6 42.81 899700.0 42.81
2020-08-06 42.81 38.3 41.79 40.11 993000.0 40.11
2020-08-05 49.99 40.09 49.99 41.69 2466100.0 41.69
2020-08-04 56.11 53.21 54.97 54.12 465100.0 54.12
2020-08-03 56.18 51.5 56.04 56.04 363300.0 56.04
2020-07-31 54.75 50.49 50.8 54.45 468800.0 54.45
2020-07-30 51.37 49.1 49.82 50.38 279800.0 50.38
2020-07-29 50.75 48.38 48.38 50.6 278200.0 50.6
2020-07-28 50.03 48.1 48.91 48.24 281000.0 48.24
2020-07-27 49.82 47.75 48.2 49.03 328200.0 49.03
2020-07-24 48.5 46.24 47.59 47.96 378400.0 47.96
2020-07-23 51.73 47.68 51.18 48.29 289100.0 48.29
2020-07-22 54.21 50.62 52.43 51.15 439500.0 51.15
2020-07-21 56.75 52.24 56.13 52.39 312600.0 52.39
2020-07-20 58.23 55.51 56.99 55.77 268100.0 55.77
2020-07-17 59.32 56.67 59.21 56.94 224700.0 56.94
2020-07-16 59.77 56.83 57.36 58.91 294400.0 58.91
2020-07-15 58.19 54.1 54.48 57.85 341400.0 57.85
2020-07-14 56.84 52.22 55.0 54.09 441300.0 54.09
2020-07-13 63.44 57.7 62.7 58.19 409500.0 58.19
2020-07-10 63.14 61.17 63.14 62.16 210900.0 62.16
2020-07-09 63.16 60.33 62.99 62.79 282600.0 62.79
2020-07-08 62.94 60.29 62.38 62.47 385800.0 62.47
2020-07-07 62.25 58.39 60.05 61.62 395500.0 61.62
2020-07-06 60.83 59.16 60.06 60.0 249200.0 60.0
2020-07-02 61.01 59.21 60.58 59.64 207200.0 59.64
2020-07-01 60.86 56.77 58.13 59.51 432300.0 59.51
2020-06-30 58.64 54.23 56.2 58.16 628400.0 58.16
2020-06-29 59.17 55.31 56.87 58.04 228200.0 58.04
2020-06-26 62.45 56.41 62.45 56.99 1024300.0 56.99
2020-06-25 62.78 59.29 59.39 62.62 450300.0 62.62
2020-06-24 61.94 58.5 60.73 59.2 239900.0 59.2
2020-06-23 62.43 60.25 62.11 60.7 313000.0 60.7
2020-06-22 62.18 60.5 60.79 61.27 374800.0 61.27
2020-06-19 61.82 59.96 61.09 60.87 418400.0 60.87
2020-06-18 61.34 58.8 58.83 60.94 303900.0 60.94
2020-06-17 60.45 57.76 60.29 58.6 335000.0 58.6
2020-06-16 60.26 57.6 59.05 59.91 382600.0 59.91
2020-06-15 58.67 54.02 54.48 58.53 462000.0 58.53
2020-06-12 58.42 53.32 56.74 55.48 502000.0 55.48
2020-06-11 58.62 54.52 56.61 55.43 468900.0 55.43
2020-06-10 59.74 56.6 59.2 57.94 558300.0 57.94
2020-06-09 59.26 56.24 57.0 58.57 441400.0 58.57
2020-06-08 59.28 55.6 57.0 57.67 341100.0 57.67
2020-06-05 58.72 53.95 58.43 57.0 739800.0 57.0
2020-06-04 58.56 56.22 57.66 57.69 563700.0 57.69
2020-06-03 59.5 57.38 59.08 58.2 329000.0 58.2
2020-06-02 59.12 56.4 58.57 58.8 350500.0 58.8
2020-06-01 58.45 51.76 54.0 56.7 692600.0 56.7
2020-05-29 54.22 51.07 52.53 53.92 249600.0 53.92
2020-05-28 57.27 52.15 53.0 52.3 561400.0 52.3
2020-05-27 52.19 43.32 47.43 52.12 873800.0 52.12
2020-05-26 50.28 45.85 50.0 46.63 379700.0 46.63
2020-05-22 50.32 47.51 49.28 49.0 281800.0 49.0
2020-05-21 52.35 47.45 47.97 49.14 1001500.0 49.14
2020-05-20 48.75 47.19 48.19 47.9 224400.0 47.9
2020-05-19 49.15 46.18 46.74 47.4 304500.0 47.4
2020-05-18 50.36 45.5 49.15 47.2 494800.0 47.2
2020-05-15 50.0 47.81 47.86 49.0 304200.0 49.0
2020-05-14 50.25 47.51 48.59 49.51 450200.0 49.51
2020-05-13 50.4 47.15 48.62 48.6 355800.0 48.6
2020-05-12 50.0 46.73 49.51 48.62 375000.0 48.62
2020-05-11 51.12 48.3 50.3 49.72 368300.0 49.72
2020-05-08 52.5 49.71 52.0 50.38 410800.0 50.38
2020-05-07 52.75 47.23 47.92 51.57 647800.0 51.57
2020-05-06 50.73 48.5 48.56 49.56 741400.0 49.56
2020-05-05 53.87 42.35 44.56 48.48 1804800.0 48.48
2020-05-04 40.29 37.25 37.44 39.89 495600.0 39.89
2020-05-01 38.3 37.02 37.98 38.05 141000.0 38.05
2020-04-30 39.97 38.11 39.32 38.97 170700.0 38.97
2020-04-29 41.01 39.1 40.0 40.24 310900.0 40.24
2020-04-28 39.87 36.81 37.07 39.13 253600.0 39.13
2020-04-27 39.85 36.03 39.5 36.48 381400.0 36.48
2020-04-24 40.78 38.26 40.08 38.87 347800.0 38.87
2020-04-23 40.7 38.1 38.69 40.18 372900.0 40.18
2020-04-22 38.06 36.62 37.27 38.05 224800.0 38.05
2020-04-21 36.65 33.34 33.98 36.26 215300.0 36.26
2020-04-20 35.16 32.0 32.05 34.67 193300.0 34.67
2020-04-17 36.05 32.11 35.95 32.52 491200.0 32.52
2020-04-16 36.69 33.03 34.11 34.99 292400.0 34.99
2020-04-15 34.57 33.05 34.33 33.41 291800.0 33.41
2020-04-14 35.77 32.18 32.28 34.81 356900.0 34.81
2020-04-13 35.43 30.52 34.8 31.26 609600.0 31.26
2020-04-09 37.56 31.21 31.44 35.71 654200.0 35.71
2020-04-08 31.24 28.08 28.42 30.67 362400.0 30.67
2020-04-07 29.7 27.22 28.68 27.74 348600.0 27.74
2020-04-06 27.71 24.56 25.37 27.68 321700.0 27.68
2020-04-03 24.45 21.95 24.16 24.16 393100.0 24.16
2020-04-02 25.12 22.91 23.0 24.08 365700.0 24.08
2020-04-01 25.79 22.39 25.35 23.05 414900.0 23.05
2020-03-31 26.99 23.55 23.58 26.25 682700.0 26.25
2020-03-30 25.97 23.57 24.93 24.7 629000.0 24.7
2020-03-27 28.08 24.08 27.54 25.31 616700.0 25.31
2020-03-26 30.86 27.92 28.72 28.53 471300.0 28.53
2020-03-25 30.16 26.25 29.19 29.01 351400.0 29.01
2020-03-24 31.61 27.63 29.55 28.87 401900.0 28.87
2020-03-23 29.7 25.73 26.96 28.32 493100.0 28.32
2020-03-20 30.4 26.12 28.7 26.88 450800.0 26.88
2020-03-19 27.9 23.22 23.57 27.47 278500.0 27.47
2020-03-18 31.91 22.39 30.67 23.71 630500.0 23.71
2020-03-17 33.04 26.01 29.57 32.99 562400.0 32.99
2020-03-16 32.04 21.0 21.01 29.66 523200.0 29.66
2020-03-13 34.22 29.17 31.81 34.16 388400.0 34.16
2020-03-12 32.61 28.8 30.74 30.2 525300.0 30.2
2020-03-11 35.24 32.23 33.78 32.98 383600.0 32.98
2020-03-10 35.43 32.77 34.18 35.07 302400.0 35.07
2020-03-09 35.5 32.24 32.84 33.06 430000.0 33.06
2020-03-06 37.92 34.95 37.09 36.05 683600.0 36.05
2020-03-05 38.89 35.63 38.6 37.97 709900.0 37.97
2020-03-04 39.35 36.8 39.2 39.15 624500.0 39.15
2020-03-03 41.34 37.0 40.25 38.19 536400.0 38.19
2020-03-02 42.14 38.03 40.99 40.14 525000.0 40.14
2020-02-28 40.96 36.15 36.9 40.62 755900.0 40.62
2020-02-27 40.75 36.83 38.32 38.24 777500.0 38.24
2020-02-26 40.5 38.0 38.0 39.17 916600.0 39.17
2020-02-25 46.0 37.46 43.0 40.01 1400200.0 40.01
2020-02-24 48.23 43.03 45.6 45.74 796000.0 45.74
2020-02-21 47.44 43.99 45.35 46.65 582800.0 46.65
2020-02-20 47.42 43.47 43.75 45.17 516000.0 45.17
2020-02-19 44.51 42.31 42.8 43.75 382700.0 43.75
2020-02-18 44.5 40.93 40.95 42.7 425200.0 42.7