Everspin Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 11.230 | 11.595 | 10.780 | 11.454 | 11.454 | 11,630 |
| 2026-02-06 | 10.090 | 10.756 | 10.010 | 10.756 | 10.756 | 5,127 |
| 2026-02-05 | 10.500 | 11.200 | 9.880 | 9.880 | 9.880 | 3,040 |
| 2026-02-04 | 11.000 | 11.320 | 10.180 | 10.310 | 10.310 | 6,608 |
| 2026-02-03 | 13.880 | 13.880 | 10.207 | 10.580 | 10.580 | 10,793 |
| 2026-02-02 | 12.800 | 14.110 | 12.530 | 13.630 | 13.630 | 4,485 |
| 2026-01-30 | 14.200 | 15.970 | 13.776 | 14.060 | 14.060 | 41,871 |
| 2026-01-29 | 13.630 | 13.630 | 12.510 | 13.068 | 13.068 | 11,135 |
| 2026-01-28 | 14.700 | 14.820 | 13.070 | 13.300 | 13.300 | 8,410 |
| 2026-01-27 | 13.260 | 13.958 | 13.130 | 13.908 | 13.908 | 9,552 |
| 2026-01-26 | 14.010 | 14.554 | 12.960 | 13.108 | 13.108 | 14,241 |
| 2026-01-23 | 15.850 | 15.850 | 14.042 | 14.274 | 14.274 | 7,137 |
| 2026-01-22 | 17.600 | 18.400 | 15.000 | 15.546 | 15.546 | 13,702 |
| 2026-01-21 | 15.450 | 16.170 | 14.396 | 14.945 | 14.945 | 7,855 |
| 2026-01-20 | 12.770 | 15.548 | 12.770 | 14.400 | 14.400 | 11,469 |
| 2026-01-19 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 0 |
| 2026-01-16 | 12.350 | 13.455 | 12.293 | 13.090 | 13.090 | 2,097 |
| 2026-01-15 | 11.640 | 12.318 | 11.620 | 12.318 | 12.318 | 1,816 |
| 2026-01-14 | 12.140 | 12.330 | 11.330 | 11.330 | 11.330 | 445 |
| 2026-01-13 | 11.480 | 12.732 | 11.410 | 12.262 | 12.262 | 3,900 |
| 2026-01-12 | 12.180 | 12.300 | 11.585 | 11.585 | 11.585 | 2,056 |
| 2026-01-09 | 12.230 | 12.230 | 11.537 | 11.890 | 11.890 | 729 |
| 2026-01-08 | 11.820 | 12.415 | 11.820 | 12.415 | 12.415 | 1,016 |
| 2026-01-07 | 12.750 | 12.750 | 11.792 | 11.895 | 11.895 | 5,086 |
| 2026-01-06 | 10.720 | 12.995 | 10.615 | 12.775 | 12.775 | 8,945 |
| 2026-01-05 | 10.390 | 10.756 | 10.220 | 10.741 | 10.741 | 3,171 |
| 2026-01-02 | 9.450 | 9.814 | 9.300 | 9.814 | 9.814 | 971 |
| 2025-12-31 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 50 |
| 2025-12-30 | 9.180 | 9.540 | 9.180 | 9.540 | 9.540 | 78 |
| 2025-12-29 | 9.280 | 9.380 | 9.060 | 9.060 | 9.060 | 336 |
| 2025-12-24 | 9.430 | 9.430 | 9.160 | 9.250 | 9.250 | 60 |
| 2025-12-23 | 9.130 | 9.495 | 9.130 | 9.495 | 9.495 | 457 |
| 2025-12-22 | 9.100 | 9.376 | 9.100 | 9.340 | 9.340 | 83 |
| 2025-12-19 | 8.995 | 8.995 | 8.995 | 8.995 | 8.995 | 1,000 |
| 2025-12-18 | 8.780 | 8.976 | 8.700 | 8.966 | 8.966 | 479 |
| 2025-12-17 | 8.880 | 8.990 | 8.520 | 8.520 | 8.520 | 141 |
| 2025-12-16 | 8.860 | 8.980 | 8.718 | 8.782 | 8.782 | 1,418 |
| 2025-12-15 | 9.500 | 9.500 | 9.045 | 9.060 | 9.060 | 449 |
| 2025-12-12 | 9.730 | 9.740 | 9.260 | 9.265 | 9.265 | 639 |
| 2025-12-11 | 9.210 | 9.590 | 9.150 | 9.578 | 9.578 | 2,157 |
| 2025-12-10 | 9.530 | 9.560 | 9.318 | 9.400 | 9.400 | 592 |
| 2025-12-09 | 9.180 | 9.540 | 9.160 | 9.540 | 9.540 | 2,010 |
| 2025-12-08 | 8.850 | 9.187 | 8.850 | 9.136 | 9.136 | 4,093 |
| 2025-12-05 | 8.780 | 8.918 | 8.690 | 8.696 | 8.696 | 1,529 |
| 2025-12-04 | 8.668 | 8.668 | 8.668 | 8.668 | 8.668 | 52 |
| 2025-12-03 | 8.200 | 8.300 | 8.110 | 8.160 | 8.160 | 8 |
| 2025-12-02 | 7.920 | 8.237 | 7.920 | 8.237 | 8.237 | 304 |
← NewerPage 4 of 4 · 227 trading days
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.