U.S. markets open in 6 hours 33 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,526.00 0.00 (0.00%) F Nasdaq
20,016.50 +44.25 (+0.22%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,327.60 -3.20 (-0.14%)
EverQuote, Inc. (EVER)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19.29 | 19.63 | 19.00 | 19.61 | 19.61 | 375,300 |
| 24 jun 2024 | 19.28 | 19.54 | 18.89 | 19.28 | 19.28 | 377,300 |
| 21 jun 2024 | 19.49 | 19.49 | 18.78 | 19.34 | 19.34 | 471,600 |
| 20 jun 2024 | 19.00 | 19.41 | 18.86 | 19.39 | 19.39 | 452,500 |
| 18 jun 2024 | 18.66 | 19.25 | 18.57 | 19.11 | 19.11 | 507,400 |
| 17 jun 2024 | 19.23 | 19.35 | 18.20 | 18.55 | 18.55 | 662,600 |
| 14 jun 2024 | 19.96 | 20.14 | 18.95 | 19.18 | 19.18 | 551,500 |
| 13 jun 2024 | 20.78 | 21.05 | 20.00 | 20.14 | 20.14 | 375,700 |
| 12 jun 2024 | 21.84 | 22.06 | 20.73 | 20.85 | 20.85 | 424,600 |
| 11 jun 2024 | 21.16 | 21.75 | 20.84 | 21.37 | 21.37 | 304,200 |
| 10 jun 2024 | 22.19 | 22.31 | 21.42 | 21.67 | 21.67 | 390,900 |
| 07 jun 2024 | 23.17 | 23.37 | 22.18 | 22.45 | 22.45 | 451,000 |
| 06 jun 2024 | 23.09 | 23.99 | 23.00 | 23.36 | 23.36 | 356,100 |
| 05 jun 2024 | 22.50 | 23.21 | 21.78 | 23.20 | 23.20 | 387,600 |
| 04 jun 2024 | 22.01 | 22.92 | 21.83 | 22.25 | 22.25 | 587,500 |
| 03 jun 2024 | 23.89 | 24.07 | 21.80 | 22.11 | 22.11 | 486,600 |
| 31 may 2024 | 24.40 | 24.40 | 23.29 | 23.89 | 23.89 | 914,200 |
| 30 may 2024 | 24.32 | 24.63 | 23.50 | 24.32 | 24.32 | 357,500 |
| 29 may 2024 | 24.14 | 25.24 | 23.81 | 24.28 | 24.28 | 322,900 |
| 28 may 2024 | 24.30 | 24.89 | 23.78 | 24.61 | 24.61 | 278,100 |
| 24 may 2024 | 23.99 | 24.92 | 23.83 | 24.06 | 24.06 | 333,900 |
| 23 may 2024 | 24.27 | 24.55 | 23.63 | 23.73 | 23.73 | 218,700 |
| 22 may 2024 | 24.84 | 25.32 | 23.90 | 24.17 | 24.17 | 301,100 |
| 21 may 2024 | 24.91 | 25.35 | 23.97 | 24.84 | 24.84 | 394,900 |
| 20 may 2024 | 24.19 | 25.26 | 24.00 | 25.10 | 25.10 | 325,000 |
| 17 may 2024 | 24.54 | 25.41 | 24.21 | 24.26 | 24.26 | 397,200 |
| 16 may 2024 | 23.62 | 25.10 | 23.38 | 24.39 | 24.39 | 1,047,600 |
| 15 may 2024 | 24.15 | 24.23 | 23.17 | 23.62 | 23.62 | 411,400 |
| 14 may 2024 | 23.50 | 24.17 | 23.14 | 23.58 | 23.58 | 398,800 |
| 13 may 2024 | 22.99 | 23.73 | 22.65 | 23.36 | 23.36 | 416,900 |
| 10 may 2024 | 23.68 | 23.92 | 22.25 | 22.80 | 22.80 | 609,100 |
| 09 may 2024 | 23.62 | 23.99 | 22.62 | 23.73 | 23.73 | 636,400 |
| 08 may 2024 | 25.22 | 25.49 | 23.79 | 23.82 | 23.82 | 641,600 |
| 07 may 2024 | 23.04 | 25.69 | 21.78 | 25.29 | 25.29 | 2,451,500 |
| 06 may 2024 | 21.73 | 21.83 | 21.30 | 21.36 | 21.36 | 541,400 |
| 03 may 2024 | 21.57 | 22.10 | 21.55 | 21.75 | 21.75 | 586,900 |
| 02 may 2024 | 20.95 | 22.27 | 20.80 | 21.53 | 21.53 | 789,400 |
| 01 may 2024 | 20.08 | 20.92 | 19.89 | 20.43 | 20.43 | 373,500 |
| 30 abr 2024 | 19.61 | 20.45 | 19.61 | 20.17 | 20.17 | 778,400 |
| 29 abr 2024 | 19.63 | 19.75 | 19.26 | 19.58 | 19.58 | 208,800 |
| 26 abr 2024 | 18.89 | 19.91 | 18.87 | 19.55 | 19.55 | 344,000 |
| 25 abr 2024 | 19.37 | 19.37 | 18.40 | 18.61 | 18.61 | 323,600 |
| 24 abr 2024 | 18.53 | 19.75 | 18.35 | 19.51 | 19.51 | 585,500 |
| 23 abr 2024 | 18.58 | 18.94 | 18.28 | 18.50 | 18.50 | 322,000 |
| 22 abr 2024 | 18.34 | 18.62 | 17.38 | 18.53 | 18.53 | 410,500 |
| 19 abr 2024 | 18.23 | 18.97 | 18.12 | 18.39 | 18.39 | 286,200 |
| 18 abr 2024 | 18.72 | 19.07 | 17.92 | 18.12 | 18.12 | 657,400 |
| 17 abr 2024 | 20.01 | 20.74 | 18.53 | 18.80 | 18.80 | 839,100 |
| 16 abr 2024 | 18.95 | 19.99 | 18.95 | 19.85 | 19.85 | 303,000 |
| 15 abr 2024 | 19.96 | 20.07 | 18.76 | 19.18 | 19.18 | 462,700 |
| 12 abr 2024 | 19.21 | 20.04 | 19.03 | 19.97 | 19.97 | 502,300 |
| 11 abr 2024 | 18.64 | 19.41 | 18.51 | 19.36 | 19.36 | 173,700 |
| 10 abr 2024 | 18.88 | 19.06 | 18.34 | 18.51 | 18.51 | 236,500 |
| 09 abr 2024 | 19.25 | 19.52 | 18.97 | 19.10 | 19.10 | 196,200 |
| 08 abr 2024 | 19.24 | 19.61 | 19.04 | 19.43 | 19.43 | 227,100 |
| 05 abr 2024 | 18.63 | 19.37 | 18.53 | 18.92 | 18.92 | 270,100 |
| 04 abr 2024 | 19.36 | 20.26 | 18.76 | 18.78 | 18.78 | 1,002,900 |
| 03 abr 2024 | 18.36 | 19.33 | 18.36 | 19.18 | 19.18 | 204,200 |
| 02 abr 2024 | 18.73 | 19.46 | 18.40 | 18.53 | 18.53 | 303,500 |
| 01 abr 2024 | 18.52 | 19.66 | 18.19 | 19.50 | 19.50 | 437,500 |
| 28 mar 2024 | 18.93 | 19.21 | 18.50 | 18.56 | 18.56 | 529,800 |
| 27 mar 2024 | 18.59 | 18.75 | 18.29 | 18.75 | 18.75 | 316,700 |
| 26 mar 2024 | 18.41 | 18.80 | 17.85 | 18.28 | 18.28 | 286,700 |
| 25 mar 2024 | 17.94 | 18.61 | 17.77 | 18.29 | 18.29 | 319,800 |
| 22 mar 2024 | 18.13 | 18.48 | 17.93 | 18.03 | 18.03 | 234,400 |
| 21 mar 2024 | 17.85 | 18.39 | 17.60 | 17.95 | 17.95 | 238,400 |
| 20 mar 2024 | 17.12 | 17.68 | 16.97 | 17.50 | 17.50 | 225,900 |
| 19 mar 2024 | 17.05 | 17.29 | 16.73 | 17.11 | 17.11 | 263,500 |
| 18 mar 2024 | 17.68 | 17.82 | 16.94 | 17.17 | 17.17 | 258,700 |
| 15 mar 2024 | 18.06 | 18.25 | 17.34 | 17.55 | 17.55 | 537,200 |
| 14 mar 2024 | 19.08 | 19.45 | 18.31 | 18.52 | 18.52 | 394,600 |
| 13 mar 2024 | 18.47 | 19.73 | 18.01 | 19.10 | 19.10 | 1,079,100 |
| 12 mar 2024 | 17.06 | 18.45 | 16.81 | 18.30 | 18.30 | 953,200 |
| 11 mar 2024 | 16.55 | 17.43 | 16.52 | 16.90 | 16.90 | 337,700 |
| 08 mar 2024 | 15.24 | 16.61 | 15.24 | 16.48 | 16.48 | 541,000 |
| 07 mar 2024 | 14.88 | 15.56 | 14.62 | 15.37 | 15.37 | 506,000 |
| 06 mar 2024 | 15.21 | 15.32 | 14.28 | 14.75 | 14.75 | 431,900 |
| 05 mar 2024 | 15.51 | 15.85 | 15.15 | 15.18 | 15.18 | 385,600 |
| 04 mar 2024 | 16.34 | 16.49 | 15.58 | 15.69 | 15.69 | 312,500 |
| 01 mar 2024 | 15.96 | 16.75 | 15.96 | 16.29 | 16.29 | 489,200 |
| 29 feb 2024 | 16.02 | 16.40 | 15.09 | 16.02 | 16.02 | 760,200 |
| 28 feb 2024 | 17.31 | 17.55 | 15.83 | 15.95 | 15.95 | 680,000 |
| 27 feb 2024 | 20.22 | 20.34 | 16.44 | 17.63 | 17.63 | 1,303,300 |
| 26 feb 2024 | 16.61 | 17.43 | 16.60 | 17.14 | 17.14 | 840,000 |
| 23 feb 2024 | 16.67 | 16.86 | 16.35 | 16.73 | 16.73 | 344,100 |
| 22 feb 2024 | 16.25 | 16.66 | 16.01 | 16.51 | 16.51 | 457,700 |
| 21 feb 2024 | 14.70 | 16.15 | 14.70 | 16.09 | 16.09 | 617,500 |
| 20 feb 2024 | 15.24 | 15.24 | 14.88 | 14.90 | 14.90 | 172,200 |
| 16 feb 2024 | 15.47 | 15.67 | 14.98 | 15.52 | 15.52 | 263,700 |
| 15 feb 2024 | 15.92 | 16.07 | 15.62 | 15.66 | 15.66 | 227,500 |
| 14 feb 2024 | 15.24 | 15.78 | 15.17 | 15.72 | 15.72 | 137,700 |
| 13 feb 2024 | 15.03 | 15.35 | 14.75 | 15.08 | 15.08 | 183,400 |
| 12 feb 2024 | 15.35 | 16.43 | 15.34 | 15.58 | 15.58 | 380,700 |
| 09 feb 2024 | 14.68 | 15.83 | 14.60 | 15.49 | 15.49 | 893,300 |
| 08 feb 2024 | 14.40 | 14.85 | 13.92 | 14.66 | 14.66 | 532,100 |
| 07 feb 2024 | 13.36 | 13.56 | 13.07 | 13.46 | 13.46 | 158,500 |
| 06 feb 2024 | 13.18 | 13.46 | 13.18 | 13.29 | 13.29 | 80,800 |
| 05 feb 2024 | 13.36 | 13.43 | 13.13 | 13.15 | 13.15 | 152,000 |
| 02 feb 2024 | 13.70 | 13.73 | 13.01 | 13.56 | 13.56 | 255,000 |
| 01 feb 2024 | 13.30 | 14.29 | 13.13 | 13.75 | 13.75 | 575,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.