Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
EverCommerce Inc (EVCM)
EverCommerce Inc (EVCM) Historical

EVCM EverCommerce Inc

9.59

-0.14 (-1.44%)

May 31 2024 - Closed

Delayed by 15 minutes

EVCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	9.59	-0.14	-1.44%	9.78	9.85	9.53	249,386
May 30 2024	9.73	-0.20	-2.01%	9.92	9.96	9.68	114,846
May 29 2024	9.93	-0.15	-1.49%	9.89	10.11	9.89	112,910
May 28 2024	10.08	0.02	0.20%	10.05	10.14	9.98	176,920
May 24 2024	10.06	-0.29	-2.80%	10.42	10.42	9.77	195,252
May 23 2024	10.35	-0.11	-1.05%	10.49	10.56	10.265	128,740
May 22 2024	10.46	-0.22	-2.06%	10.81	10.88	10.46	182,858
May 21 2024	10.68	-0.18	-1.66%	10.78	10.82	10.605	106,041
May 20 2024	10.86	-0.03	-0.28%	10.86	11.03	10.84	126,948
May 17 2024	10.89	0.23	2.16%	10.71	10.92	10.60	158,056
May 16 2024	10.66	0.17	1.62%	10.46	10.74	10.38	110,402
May 15 2024	10.49	0.11	1.06%	10.33	10.64	10.319	158,210
May 14 2024	10.38	0.29	2.87%	10.19	10.44	10.09	157,321
May 13 2024	10.09	0.00	0.00%	10.18	10.18	9.92	134,619
May 10 2024	10.09	0.40	4.13%	9.90	10.31	9.7627	224,000
May 09 2024	9.69	-0.17	-1.72%	9.86	9.96	9.65	198,802
May 08 2024	9.86	-0.11	-1.10%	9.81	9.97	9.81	147,957
May 07 2024	9.97	0.22	2.26%	9.76	10.045	9.76	153,405
May 06 2024	9.75	0.25	2.63%	9.56	9.81	9.56	242,730
May 03 2024	9.50	0.18	1.93%	9.49	9.58	9.4007	126,941
May 02 2024	9.32	0.09	0.98%	9.35	9.50	9.25	311,412
May 01 2024	9.23	0.23	2.56%	9.02	9.34	9.02	199,864
Apr 30 2024	9.00	-0.15	-1.64%	9.07	9.25	9.00	136,460
Apr 29 2024	9.15	-0.02	-0.22%	9.18	9.25	9.00	111,158
Apr 26 2024	9.17	-0.01	-0.11%	9.22	9.35	9.04	113,551
Apr 25 2024	9.18	-0.15	-1.61%	9.21	9.38	9.12	144,194
Apr 24 2024	9.33	0.02	0.21%	9.32	9.49	9.23	144,463
Apr 23 2024	9.31	0.21	2.31%	9.09	9.40	8.90	164,658
Apr 22 2024	9.10	0.27	3.06%	8.91	9.25	8.82	359,399
Apr 19 2024	8.83	0.11	1.26%	8.68	8.84	8.68	131,806
Apr 18 2024	8.72	0.02	0.23%	8.74	8.88	8.69	173,987
Apr 17 2024	8.70	0.07	0.81%	8.71	8.91	8.60	220,749
Apr 16 2024	8.63	0.04	0.47%	8.59	8.71	8.49	178,722
Apr 15 2024	8.59	-0.16	-1.83%	8.82	8.84	8.53	154,016
Apr 12 2024	8.75	-0.20	-2.23%	8.89	8.96	8.70	160,648
Apr 11 2024	8.95	0.07	0.79%	8.88	9.03	8.88	161,896
Apr 10 2024	8.88	-0.31	-3.37%	8.97	9.07	8.82	150,928
Apr 09 2024	9.19	-0.09	-0.97%	9.31	9.34	9.13	357,170
Apr 08 2024	9.28	0.26	2.88%	9.08	9.30	9.08	251,519
Apr 05 2024	9.02	-0.09	-0.99%	9.04	9.23	9.00	165,833
Apr 04 2024	9.11	0.13	1.45%	9.08	9.27	9.02	189,251
Apr 03 2024	8.98	0.02	0.22%	8.87	9.27	8.87	141,291
Apr 02 2024	8.96	-0.21	-2.29%	9.04	9.06	8.915	142,994
Apr 01 2024	9.17	-0.25	-2.65%	9.38	9.43	9.12	148,907
Mar 28 2024	9.42	0.11	1.18%	9.32	9.63	9.32	150,001
Mar 27 2024	9.31	0.11	1.20%	9.28	9.40	9.21	120,127
Mar 26 2024	9.20	-0.05	-0.54%	9.32	9.40	9.20	113,220
Mar 25 2024	9.25	0.19	2.10%	9.09	9.28	9.09	100,355
Mar 22 2024	9.06	0.02	0.22%	9.05	9.095	8.775	123,594
Mar 21 2024	9.04	-0.07	-0.77%	9.16	9.185	8.99	124,465
Mar 20 2024	9.11	0.18	2.02%	8.91	9.16	8.8641	155,414
Mar 19 2024	8.93	0.15	1.71%	8.78	9.00	8.57	142,609
Mar 18 2024	8.78	0.33	3.91%	8.49	9.23	8.4633	396,874
Mar 15 2024	8.45	-0.90	-9.63%	6.90	8.49	6.22	858,506
Mar 14 2024	9.35	-0.16	-1.68%	9.47	9.60	9.33	126,092
Mar 13 2024	9.51	-0.24	-2.46%	9.71	9.839	9.43	116,719
Mar 12 2024	9.75	0.08	0.83%	9.67	9.84	9.59	90,872
Mar 11 2024	9.67	0.13	1.36%	9.51	9.81	9.51	70,060
Mar 08 2024	9.54	0.09	0.95%	9.56	9.72	9.51	95,664
Mar 07 2024	9.45	0.21	2.27%	9.29	9.53	9.29	62,808
Mar 06 2024	9.24	0.24	2.67%	9.09	9.3001	9.07	70,740
Mar 05 2024	9.00	-0.48	-5.06%	9.38	9.42	8.87	175,981
Mar 04 2024	9.48	-0.40	-4.05%	9.88	9.88	9.35	143,180

Mana Capital Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions