Everspin Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 20.180 | 22.000 | 18.516 | 21.450 | 21.450 | 34,701 |
| 2026-05-05 | 19.330 | 19.680 | 17.490 | 19.240 | 19.240 | 40,198 |
| 2026-05-04 | 23.980 | 24.760 | 18.830 | 18.880 | 18.880 | 63,958 |
| 2026-05-01 | 17.860 | 22.685 | 17.000 | 21.510 | 21.510 | 78,007 |
| 2026-04-30 | 14.000 | 19.730 | 14.000 | 17.940 | 17.940 | 297,901 |
| 2026-04-29 | 13.270 | 13.580 | 12.430 | 13.000 | 13.000 | 4,701 |
| 2026-04-28 | 14.000 | 14.000 | 12.530 | 12.940 | 12.940 | 29,816 |
| 2026-04-27 | 14.870 | 15.350 | 13.430 | 13.590 | 13.590 | 13,730 |
| 2026-04-24 | 13.000 | 14.340 | 12.890 | 14.040 | 14.040 | 12,475 |
| 2026-04-23 | 13.070 | 13.190 | 12.360 | 12.700 | 12.700 | 3,333 |
| 2026-04-22 | 13.300 | 13.300 | 12.630 | 12.865 | 12.865 | 2,788 |
| 2026-04-21 | 12.690 | 13.010 | 12.490 | 12.607 | 12.607 | 6,185 |
| 2026-04-20 | 12.200 | 12.660 | 11.710 | 12.395 | 12.395 | 3,699 |
| 2026-04-17 | 12.220 | 12.546 | 12.130 | 12.425 | 12.425 | 4,945 |
| 2026-04-16 | 12.100 | 12.270 | 11.810 | 12.060 | 12.060 | 4,186 |
| 2026-04-15 | 11.540 | 11.900 | 11.410 | 11.840 | 11.840 | 4,792 |
| 2026-04-14 | 11.870 | 11.880 | 11.200 | 11.430 | 11.430 | 3,201 |
| 2026-04-13 | 10.100 | 11.170 | 10.100 | 10.960 | 10.960 | 3,842 |
| 2026-04-10 | 10.200 | 10.538 | 10.150 | 10.240 | 10.240 | 1,284 |
| 2026-04-09 | 9.750 | 10.327 | 9.660 | 10.160 | 10.160 | 1,625 |
| 2026-04-08 | 9.900 | 10.100 | 9.510 | 9.846 | 9.846 | 1,381 |
| 2026-04-07 | 9.700 | 9.700 | 9.300 | 9.480 | 9.480 | 196 |
| 2026-04-02 | 8.900 | 9.490 | 8.670 | 9.410 | 9.410 | 588 |
| 2026-04-01 | 9.050 | 9.310 | 8.820 | 9.150 | 9.150 | 822 |
| 2026-03-31 | 8.940 | 8.940 | 8.320 | 8.640 | 8.640 | 151 |
| 2026-03-30 | 8.830 | 9.170 | 8.150 | 8.150 | 8.150 | 3,400 |
| 2026-03-27 | 9.040 | 9.090 | 8.800 | 8.820 | 8.820 | 1,771 |
| 2026-03-26 | 9.530 | 9.530 | 9.080 | 9.080 | 9.080 | 1,132 |
| 2026-03-25 | 9.210 | 9.860 | 9.210 | 9.700 | 9.700 | 1,614 |
| 2026-03-24 | 9.100 | 9.550 | 9.100 | 9.180 | 9.180 | 150 |
| 2026-03-23 | 8.360 | 9.400 | 8.360 | 9.070 | 9.070 | 1,884 |
| 2026-03-20 | 9.650 | 9.650 | 9.000 | 9.000 | 9.000 | 902 |
| 2026-03-19 | 9.130 | 9.560 | 9.010 | 9.560 | 9.560 | 190 |
| 2026-03-18 | 9.250 | 9.550 | 9.150 | 9.357 | 9.357 | 8,087 |
| 2026-03-17 | 9.250 | 9.450 | 9.060 | 9.310 | 9.310 | 430 |
| 2026-03-16 | 9.300 | 9.300 | 8.850 | 9.110 | 9.110 | 1,188 |
| 2026-03-13 | 8.880 | 9.230 | 8.860 | 8.900 | 8.900 | 794 |
| 2026-03-12 | 9.150 | 9.420 | 8.880 | 9.020 | 9.020 | 1,258 |
| 2026-03-11 | 9.000 | 9.430 | 9.000 | 9.062 | 9.062 | 326 |
| 2026-03-10 | 9.460 | 9.460 | 9.120 | 9.180 | 9.180 | 3,169 |
| 2026-03-09 | 8.450 | 8.960 | 8.370 | 8.920 | 8.920 | 1,779 |
| 2026-03-06 | 9.300 | 9.300 | 8.510 | 8.950 | 8.950 | 4,148 |
| 2026-03-05 | 10.520 | 10.770 | 9.050 | 9.100 | 9.100 | 5,868 |
| 2026-03-04 | 10.690 | 11.220 | 10.480 | 10.600 | 10.600 | 884 |
| 2026-03-03 | 11.000 | 11.200 | 10.400 | 10.846 | 10.846 | 652 |
| 2026-03-02 | 10.500 | 11.430 | 10.210 | 11.290 | 11.290 | 1,783 |
| 2026-02-27 | 11.080 | 11.600 | 10.750 | 10.816 | 10.816 | 2,642 |
| 2026-02-26 | 11.600 | 11.600 | 10.900 | 11.060 | 11.060 | 1,062 |
| 2026-02-25 | 11.400 | 11.760 | 11.070 | 11.575 | 11.575 | 2,274 |
| 2026-02-24 | 10.890 | 11.340 | 10.760 | 11.062 | 11.062 | 1,455 |
| 2026-02-23 | 10.950 | 11.040 | 10.541 | 10.780 | 10.780 | 1,708 |
| 2026-02-20 | 10.900 | 11.585 | 10.830 | 10.830 | 10.830 | 3,756 |
| 2026-02-19 | 11.040 | 11.040 | 10.770 | 10.950 | 10.950 | 1,231 |
| 2026-02-18 | 11.310 | 11.355 | 10.910 | 11.275 | 11.275 | 468 |
| 2026-02-17 | 11.010 | 11.010 | 10.320 | 10.680 | 10.680 | 3,569 |
| 2026-02-16 | 11.162 | 11.162 | 11.162 | 11.162 | 11.162 | 0 |
| 2026-02-13 | 10.910 | 11.320 | 10.850 | 11.162 | 11.162 | 1,825 |
| 2026-02-12 | 11.200 | 11.530 | 10.710 | 10.710 | 10.710 | 4,465 |
| 2026-02-11 | 11.400 | 11.870 | 10.800 | 10.872 | 10.872 | 5,662 |
| 2026-02-10 | 11.650 | 11.670 | 11.080 | 11.360 | 11.360 | 6,493 |
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.