5 DAY PERFORMANCE
-37.10%
1 MONTH PERFORMANCE
-48.30%
3 MONTH PERFORMANCE
-57.51%
6 MONTH PERFORMANCE
-16.30%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+51.58%
Everspin Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.41 | $16.29 (-0.73%) | $16.65 | $16.20 | 170.06 K | |
| 08/06/2026 | $15.58 | $15.65 (0.45%) | $16.61 | $15.05 | 1.83 M | $373.76 M |
| 08/05/2026 | $16.96 | $16.14 (-4.83%) | $17.44 | $15.99 | 2.73 M | $385.47 M |
| 08/04/2026 | $18.15 | $17.42 (-4.02%) | $18.30 | $16.70 | 2.37 M | $416.04 M |
| 08/03/2026 | $14.25 | $15.45 (8.42%) | $15.61 | $14.00 | 927.40 K | $368.99 M |
| 07/31/2026 | $15.16 | $14.53 (-4.16%) | $15.66 | $14.15 | 991.00 K | $336.19 M |
| 07/30/2026 | $13.60 | $14.46 (6.32%) | $14.51 | $13.60 | 962.23 K | $334.57 M |
| 07/29/2026 | $13.95 | $12.93 (-7.31%) | $14.19 | $12.87 | 1.04 M | $299.17 M |
| 07/28/2026 | $14.40 | $13.97 (-2.99%) | $14.40 | $13.26 | 1.03 M | $323.24 M |
| 07/27/2026 | $15.47 | $14.95 (-3.36%) | $15.78 | $14.48 | 755.12 K | $345.91 M |
| 07/24/2026 | $16.20 | $15.09 (-6.85%) | $16.34 | $14.85 | 1.13 M | $349.15 M |
| 07/23/2026 | $15.34 | $16.60 (8.21%) | $17.06 | $15.34 | 1.21 M | $384.09 M |
| 07/22/2026 | $15.50 | $16.06 (3.61%) | $16.82 | $15.30 | 1.59 M | $371.59 M |
| 07/21/2026 | $15.44 | $16.03 (3.82%) | $16.19 | $15.05 | 1.04 M | $370.90 M |
| 07/20/2026 | $15.00 | $14.43 (-3.8%) | $15.11 | $14.32 | 905.80 K | $333.88 M |
| 07/17/2026 | $13.97 | $14.55 (4.15%) | $14.88 | $13.48 | 1.21 M | $336.66 M |
| 07/16/2026 | $15.74 | $14.68 (-6.73%) | $15.95 | $14.44 | 1.96 M | $339.66 M |
| 07/15/2026 | $17.75 | $16.40 (-7.61%) | $17.89 | $15.94 | 962.90 K | $379.46 M |
| 07/14/2026 | $17.93 | $17.49 (-2.45%) | $18.03 | $17.10 | 682.90 K | $404.68 M |
| 07/13/2026 | $17.66 | $16.93 (-4.13%) | $17.72 | $16.75 | 855.45 K | $391.72 M |
| 07/10/2026 | $17.87 | $18.42 (3.08%) | $18.76 | $17.62 | 900.50 K | $426.20 M |
| 07/09/2026 | $18.08 | $18.14 (0.33%) | $18.80 | $17.75 | 1.30 M | $419.72 M |
| 07/08/2026 | $17.47 | $17.39 (-0.46%) | $18.17 | $16.53 | 1.27 M | $402.37 M |
| 07/07/2026 | $18.75 | $17.68 (-5.71%) | $18.93 | $17.28 | 1.64 M | $409.08 M |
| 07/06/2026 | $19.65 | $19.62 (-0.15%) | $21.08 | $19.50 | 935.30 K | $453.96 M |
| 07/02/2026 | $22.27 | $19.14 (-14.05%) | $22.45 | $18.72 | 2.22 M | $442.86 M |
| 07/01/2026 | $22.76 | $22.34 (-1.85%) | $23.44 | $22.08 | 1.26 M | $516.90 M |
| 06/30/2026 | $22.27 | $24.18 (8.58%) | $24.41 | $22.19 | 1.47 M | $559.47 M |
| 06/29/2026 | $21.17 | $22.53 (6.42%) | $22.71 | $20.24 | 1.47 M | $521.29 M |
| 06/26/2026 | $20.93 | $21.75 (3.92%) | $22.16 | $20.80 | 4.07 M | $503.25 M |
| 06/25/2026 | $22.80 | $21.84 (-4.21%) | $22.99 | $20.35 | 1.55 M | $505.33 M |
| 06/24/2026 | $22.71 | $21.40 (-5.77%) | $22.78 | $20.70 | 1.63 M | $495.15 M |
| 06/23/2026 | $23.34 | $22.55 (-3.38%) | $24.78 | $22.40 | 2.07 M | $521.76 M |
| 06/22/2026 | $28.29 | $25.53 (-9.76%) | $28.85 | $24.47 | 2.86 M | $590.71 M |
| 06/18/2026 | $27.08 | $27.11 (0.11%) | $27.85 | $25.97 | 3.83 M | $627.27 M |
| 06/17/2026 | $27.51 | $25.68 (-6.65%) | $27.51 | $25.01 | 1.70 M | $594.18 M |
| 06/16/2026 | $28.43 | $26.16 (-7.98%) | $28.76 | $26.11 | 2.36 M | $605.29 M |
| 06/15/2026 | $26.82 | $27.85 (3.84%) | $28.94 | $26.01 | 3.53 M | $644.39 M |
| 06/12/2026 | $24.55 | $24.41 (-0.57%) | $25.45 | $23.30 | 1.45 M | $564.79 M |
| 06/11/2026 | $23.57 | $24.20 (2.67%) | $24.23 | $22.39 | 1.23 M | $559.94 M |
| 06/10/2026 | $22.38 | $22.86 (2.14%) | $24.84 | $22.37 | 1.19 M | $528.93 M |
| 06/09/2026 | $25.26 | $23.28 (-7.84%) | $25.97 | $21.25 | 2.34 M | $538.65 M |
| 06/08/2026 | $25.05 | $24.30 (-2.99%) | $25.10 | $23.80 | 1.43 M | $562.25 M |
| 06/05/2026 | $27.00 | $23.66 (-12.37%) | $27.21 | $23.62 | 2.60 M | $547.44 M |
| 06/04/2026 | $27.18 | $28.42 (4.56%) | $29.48 | $26.57 | 1.53 M | $657.58 M |
| 06/03/2026 | $30.00 | $28.57 (-4.77%) | $31.31 | $27.75 | 2.94 M | $661.05 M |
| 06/02/2026 | $29.10 | $30.11 (3.47%) | $33.21 | $29.10 | 3.80 M | $696.68 M |
| 06/01/2026 | $26.13 | $30.11 (15.23%) | $31.80 | $25.54 | 4.78 M | $696.68 M |
| 05/29/2026 | $31.35 | $26.38 (-15.85%) | $31.73 | $26.03 | 5.72 M | $610.38 M |
| 05/28/2026 | $30.03 | $31.26 (4.1%) | $32.30 | $28.30 | 3.90 M | $723.29 M |
| 05/27/2026 | $31.89 | $29.97 (-6.02%) | $34.36 | $28.85 | 5.71 M | $693.44 M |
| 05/26/2026 | $34.40 | $32.70 (-4.94%) | $34.69 | $29.61 | 7.53 M | $756.61 M |
| 05/22/2026 | $32.11 | $33.68 (4.89%) | $36.74 | $30.00 | 6.33 M | $779.28 M |
| 05/21/2026 | $30.63 | $32.45 (5.94%) | $32.88 | $29.59 | 3.63 M | $750.82 M |
| 05/20/2026 | $32.60 | $28.94 (-11.23%) | $32.65 | $28.20 | 4.54 M | $669.61 M |
| 05/19/2026 | $31.00 | $31.72 (2.32%) | $34.00 | $29.50 | 4.59 M | $733.93 M |
| 05/18/2026 | $38.66 | $33.35 (-13.74%) | $38.66 | $31.31 | 5.67 M | $771.65 M |
| 05/15/2026 | $38.00 | $37.57 (-1.13%) | $40.00 | $36.23 | 4.44 M | $869.29 M |
| 05/14/2026 | $41.39 | $40.63 (-1.84%) | $42.47 | $37.68 | 6.93 M | $940.09 M |
| 05/13/2026 | $50.21 | $41.46 (-17.43%) | $51.50 | $41.30 | 15.67 M | $959.29 M |
| 05/12/2026 | $36.47 | $44.01 (20.67%) | $44.50 | $34.03 | 14.01 M | $1.02 B |
| 05/11/2026 | $36.10 | $39.86 (10.42%) | $44.67 | $33.66 | 28.03 M | $922.27 M |
| 05/08/2026 | $22.17 | $26.99 (21.74%) | $27.63 | $21.65 | 6.27 M | $624.49 M |
| 05/07/2026 | $21.48 | $21.51 (0.14%) | $22.28 | $20.30 | 2.83 M | $497.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
