Everspin Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.020	13.020	12.170	12.660	12.660	2,843
2026-10-22	13.380	13.380	12.270	12.430	12.430	7,516
2026-10-21	13.450	13.800	13.330	13.620	13.620	3,162
2026-10-20	13.270	13.500	12.800	13.390	13.390	1,648
2026-10-19	14.010	14.010	13.110	13.270	13.270	4,115
2026-10-16	14.500	14.500	13.135	13.139	13.139	1,181
2026-10-15	13.390	13.840	12.700	13.510	13.510	8,890
2026-10-14	15.500	15.500	13.650	13.780	13.780	12,425
2026-10-13	14.950	15.310	14.620	15.060	15.060	5,468
2026-10-12	16.650	16.650	15.130	15.380	15.380	8,944
2026-10-09	17.100	17.100	16.220	16.380	16.380	5,418
2026-10-08	17.130	17.370	16.030	16.280	16.280	12,418
2026-10-07	17.760	17.760	16.790	16.875	16.875	6,749
2026-10-06	18.300	18.520	17.920	18.050	18.050	7,235
2026-10-05	19.170	19.170	17.940	18.220	18.220	6,704
2026-10-02	18.610	19.750	18.390	18.920	18.920	16,096
2026-10-01	18.400	19.000	17.950	18.360	18.360	3,336
2026-09-30	18.000	19.200	18.000	18.290	18.290	4,312
2026-09-29	18.100	19.320	18.070	18.700	18.700	7,514
2026-09-28	17.830	18.500	17.830	18.410	18.410	4,414
2026-09-25	18.150	18.900	17.610	18.420	18.420	21,579
2026-09-24	16.800	17.490	16.360	17.310	17.310	4,789
2026-09-23	17.600	17.780	16.830	17.240	17.240	13,231
2026-09-22	16.600	17.580	16.500	17.500	17.500	7,610
2026-09-21	15.670	17.110	15.500	17.050	17.050	21,979
2026-09-18	15.300	15.340	14.910	15.000	15.000	2,953
2026-09-17	14.750	15.250	14.610	14.950	14.950	3,213
2026-09-16	15.080	15.080	14.250	14.390	14.390	5,705
2026-09-15	14.640	15.070	14.198	14.530	14.530	5,226
2026-09-14	15.680	15.910	14.760	14.900	14.900	27,131
2026-09-11	16.230	16.560	15.930	16.360	16.360	1,885
2026-09-10	16.700	16.800	15.960	16.120	16.120	10,806
2026-09-09	16.850	17.440	16.400	16.850	16.850	12,993
2026-09-08	16.810	17.367	16.370	16.940	16.940	17,335
2026-09-04	16.110	16.700	15.914	16.140	16.140	11,646
2026-09-03	16.170	16.170	15.478	15.900	15.900	6,682
2026-09-02	15.860	16.160	15.530	15.750	15.750	14,359
2026-09-01	16.000	16.660	15.302	15.710	15.710	29,523
2026-08-31	16.300	16.930	16.000	16.170	16.170	4,270
2026-08-28	17.270	17.640	16.328	16.450	16.450	12,372
2026-08-27	18.350	18.590	17.210	17.260	17.260	11,459
2026-08-26	17.610	18.280	16.940	17.930	17.930	14,419
2026-08-25	16.590	18.880	16.420	17.580	17.580	35,901
2026-08-24	16.710	17.100	15.915	16.190	16.190	36,663
2026-08-21	17.500	17.500	16.470	16.910	16.910	16,981
2026-08-20	17.500	17.860	16.770	16.820	16.820	14,055
2026-08-19	18.450	19.310	16.840	17.520	17.520	12,702
2026-08-18	19.280	19.750	17.450	18.980	18.980	29,057
2026-08-17	19.060	20.170	18.986	19.620	19.620	24,215
2026-08-14	17.240	18.465	16.940	18.340	18.340	22,489
2026-08-13	16.900	17.530	16.500	17.160	17.160	12,072
2026-08-12	16.940	17.913	16.510	17.370	17.370	11,827
2026-08-11	15.990	16.650	15.800	16.097	16.097	4,891
2026-08-10	16.940	17.110	15.940	16.220	16.220	5,943
2026-08-07	16.040	16.900	15.530	16.470	16.470	11,034
2026-08-06	17.800	17.900	15.100	15.860	15.860	14,389
2026-08-05	17.700	18.330	16.160	16.493	16.493	19,373
2026-08-04	15.830	18.350	15.800	17.340	17.340	27,253
2026-08-03	14.750	15.600	14.020	15.600	15.600	5,833
2026-07-31	15.200	15.620	14.200	14.781	14.781	5,657

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.