Everspin Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.000	14.380	12.510	14.250	14.250	5,991
2026-07-29	14.220	14.392	12.950	13.430	13.430	9,007
2026-07-28	14.610	14.880	13.250	13.849	13.849	6,702
2026-07-27	15.950	15.950	14.500	14.740	14.740	9,512
2026-07-24	16.700	16.890	14.930	15.330	15.330	5,763
2026-07-23	16.250	17.050	15.400	16.510	16.510	8,084
2026-07-22	15.970	16.750	15.100	16.070	16.070	10,791
2026-07-21	15.500	16.170	15.000	16.110	16.110	7,997
2026-07-20	14.620	15.200	14.390	14.710	14.710	3,593
2026-07-17	14.310	14.900	13.490	14.600	14.600	5,328
2026-07-16	16.400	16.460	14.400	14.544	14.544	9,147
2026-07-15	17.160	18.000	15.940	16.750	16.750	7,414
2026-07-14	17.350	18.040	16.950	17.370	17.370	3,961
2026-07-13	17.350	18.200	16.800	17.030	17.030	6,315
2026-07-10	18.200	18.790	17.640	18.510	18.510	2,829
2026-07-09	17.640	18.760	17.350	18.380	18.380	10,706
2026-07-08	17.280	18.170	16.510	17.280	17.280	8,527
2026-07-07	19.240	19.500	17.270	18.050	18.050	17,182
2026-07-06	19.600	21.045	19.390	19.750	19.750	20,471
2026-07-03	19.120	19.120	19.120	19.120	19.120	0
2026-07-02	22.090	23.000	18.820	19.120	19.120	20,810
2026-07-01	24.100	24.100	22.140	22.810	22.810	7,337
2026-06-30	22.530	24.220	22.000	24.150	24.150	15,509
2026-06-29	22.350	22.736	20.200	22.403	22.403	14,692
2026-06-26	21.300	22.100	20.500	21.480	21.480	5,042
2026-06-25	22.700	23.310	20.360	21.740	21.740	15,513
2026-06-24	23.520	23.590	20.730	20.830	20.830	12,357
2026-06-23	25.500	25.500	22.700	23.130	23.130	23,968
2026-06-22	27.400	28.895	24.428	25.640	25.640	65,189
2026-06-19	26.300	26.300	26.300	26.300	26.300	0
2026-06-18	26.500	27.840	25.560	26.300	26.300	16,208
2026-06-17	26.790	27.800	25.020	25.880	25.880	21,278
2026-06-16	27.380	29.940	26.260	27.350	27.350	42,531
2026-06-15	24.990	28.860	24.990	28.175	28.175	47,070
2026-06-12	24.400	25.380	23.220	24.321	24.321	13,752
2026-06-11	23.340	24.250	22.400	23.120	23.120	7,548
2026-06-10	23.070	24.700	21.850	23.780	23.780	15,094
2026-06-09	24.830	25.990	21.260	22.880	22.880	33,127
2026-06-08	23.640	25.660	23.430	24.514	24.514	14,633
2026-06-05	27.320	28.000	24.030	24.030	24.030	35,909
2026-06-04	28.400	29.500	26.620	29.300	29.300	16,012
2026-06-03	30.810	31.250	27.799	28.850	28.850	34,924
2026-06-02	29.550	33.210	29.010	31.186	31.186	37,023
2026-06-01	26.170	31.798	24.600	31.260	31.260	78,131
2026-05-29	31.910	32.250	26.890	26.960	26.960	96,923
2026-05-28	29.630	32.250	28.250	31.380	31.380	54,922
2026-05-27	32.700	34.320	29.260	29.260	29.260	54,242
2026-05-26	35.130	35.670	29.610	31.680	31.680	105,963
2026-05-22	33.700	34.589	30.010	33.820	33.820	57,923
2026-05-21	32.000	32.700	29.000	32.390	32.390	45,160
2026-05-20	32.760	33.780	28.220	28.700	28.700	52,954
2026-05-19	33.550	34.000	29.400	32.700	32.700	55,501
2026-05-18	36.690	43.000	31.520	31.650	31.650	94,206
2026-05-15	38.400	40.000	36.000	38.880	38.880	69,763
2026-05-14	42.620	42.830	37.620	40.500	40.500	112,799
2026-05-13	44.500	52.300	41.710	43.470	43.470	248,315
2026-05-12	38.010	41.000	34.020	40.200	40.200	188,727
2026-05-11	35.550	44.780	32.770	43.450	43.450	432,767
2026-05-08	21.650	27.610	21.610	27.460	27.460	42,232
2026-05-07	21.600	22.250	20.350	20.650	20.650	35,559

← NewerPage 2 of 3 · 128 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.