5 DAY PERFORMANCE
-66.29%
1 MONTH PERFORMANCE
-72.86%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
-2.56%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+50.83%
Everspin Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.14 | $21.56 (12.64%) | $21.99 | $18.50 | 3.36 M | $498.85 M |
| 05/05/2026 | $18.81 | $19.05 (1.28%) | $19.66 | $17.48 | 2.89 M | $440.78 M |
| 05/04/2026 | $21.42 | $18.75 (-12.46%) | $21.50 | $18.71 | 4.05 M | $433.83 M |
| 05/01/2026 | $18.30 | $21.49 (17.43%) | $22.69 | $18.19 | 4.69 M | $497.23 M |
| 04/30/2026 | $18.06 | $18.28 (1.22%) | $19.71 | $16.50 | 14.32 M | $422.96 M |
| 04/29/2026 | $13.16 | $13.19 (0.23%) | $13.43 | $12.38 | 937.80 K | $305.19 M |
| 04/28/2026 | $13.21 | $12.74 (-3.56%) | $13.75 | $12.38 | 714.90 K | $294.78 M |
| 04/27/2026 | $14.40 | $13.81 (-4.1%) | $14.42 | $13.35 | 867.22 K | $319.53 M |
| 04/24/2026 | $13.09 | $14.07 (7.49%) | $14.39 | $12.75 | 1.37 M | $325.55 M |
| 04/23/2026 | $12.93 | $12.62 (-2.4%) | $13.22 | $12.36 | 569.60 K | $292.00 M |
| 04/22/2026 | $12.88 | $12.93 (0.39%) | $13.20 | $12.63 | 390.50 K | $299.17 M |
| 04/21/2026 | $12.60 | $12.55 (-0.4%) | $13.01 | $12.50 | 390.83 K | $290.38 M |
| 04/20/2026 | $12.30 | $12.44 (1.14%) | $12.65 | $12.07 | 362.54 K | $287.83 M |
| 04/17/2026 | $12.25 | $12.37 (0.98%) | $12.60 | $12.04 | 367.00 K | $286.21 M |
| 04/16/2026 | $11.98 | $12.13 (1.25%) | $12.27 | $11.88 | 454.10 K | $280.66 M |
| 04/15/2026 | $11.62 | $11.81 (1.64%) | $11.95 | $11.36 | 364.84 K | $273.26 M |
| 04/14/2026 | $11.78 | $11.60 (-1.53%) | $11.92 | $11.28 | 639.30 K | $268.40 M |
| 04/13/2026 | $10.26 | $11.11 (8.28%) | $11.24 | $10.16 | 868.60 K | $257.06 M |
| 04/10/2026 | $10.23 | $10.26 (0.29%) | $10.41 | $10.06 | 480.93 K | $237.39 M |
| 04/09/2026 | $9.75 | $10.15 (4.1%) | $10.38 | $9.66 | 584.72 K | $234.85 M |
| 04/08/2026 | $9.89 | $9.75 (-1.42%) | $9.97 | $9.59 | 281.82 K | $225.59 M |
| 04/07/2026 | $9.45 | $9.31 (-1.48%) | $9.61 | $9.21 | 184.45 K | $215.41 M |
| 04/06/2026 | $9.50 | $9.50 (0%) | $9.63 | $9.16 | 235.10 K | $219.81 M |
| 04/02/2026 | $8.80 | $9.48 (7.73%) | $9.52 | $8.73 | 288.00 K | $219.35 M |
| 04/01/2026 | $9.05 | $9.20 (1.66%) | $9.30 | $8.98 | 225.73 K | $212.87 M |
| 03/31/2026 | $8.37 | $8.79 (5.02%) | $8.80 | $8.35 | 233.80 K | $203.38 M |
| 03/30/2026 | $8.94 | $8.16 (-8.72%) | $8.99 | $8.00 | 314.81 K | $188.80 M |
| 03/27/2026 | $8.95 | $8.83 (-1.34%) | $9.18 | $8.79 | 242.36 K | $204.31 M |
| 03/26/2026 | $9.50 | $9.04 (-4.84%) | $9.53 | $9.01 | 177.52 K | $209.17 M |
| 03/25/2026 | $9.45 | $9.72 (2.86%) | $9.88 | $9.28 | 392.50 K | $224.90 M |
| 03/24/2026 | $9.02 | $9.29 (2.99%) | $9.55 | $8.99 | 442.43 K | $214.95 M |
| 03/23/2026 | $9.03 | $9.12 (1%) | $9.28 | $8.93 | 188.96 K | $211.02 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.
