EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
10.87
+0.16 (1.49%)
Nov 4, 2024, 4:00 PM EST - Market closed
EverCommerce Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 10.63 | 10.93 | 10.63 | 10.87 | 10.87 | 1.49% | 110,385 |
Nov 1, 2024 | 10.58 | 10.76 | 10.58 | 10.71 | 10.71 | 1.81% | 84,164 |
Oct 31, 2024 | 10.65 | 10.69 | 10.52 | 10.52 | 10.52 | -1.59% | 74,850 |
Oct 30, 2024 | 10.66 | 10.84 | 10.66 | 10.69 | 10.69 | -0.09% | 61,187 |
Oct 29, 2024 | 10.49 | 10.75 | 10.42 | 10.70 | 10.70 | 1.33% | 58,341 |
Oct 28, 2024 | 10.45 | 10.66 | 10.45 | 10.56 | 10.56 | 1.34% | 71,837 |
Oct 25, 2024 | 10.51 | 10.65 | 10.38 | 10.42 | 10.42 | -0.57% | 50,006 |
Oct 24, 2024 | 10.41 | 10.51 | 10.39 | 10.48 | 10.48 | 1.06% | 47,700 |
Oct 23, 2024 | 10.44 | 10.45 | 10.29 | 10.37 | 10.37 | -1.24% | 50,213 |
Oct 22, 2024 | 10.58 | 10.63 | 10.47 | 10.50 | 10.50 | -1.04% | 53,369 |
Oct 21, 2024 | 10.71 | 10.75 | 10.52 | 10.61 | 10.61 | -1.21% | 62,752 |
Oct 18, 2024 | 10.79 | 10.90 | 10.74 | 10.74 | 10.74 | - | 66,529 |
Oct 17, 2024 | 10.61 | 10.77 | 10.55 | 10.74 | 10.74 | 1.23% | 42,579 |
Oct 16, 2024 | 10.49 | 10.66 | 10.45 | 10.61 | 10.61 | 1.05% | 71,345 |
Oct 15, 2024 | 10.27 | 10.56 | 10.27 | 10.50 | 10.50 | 2.54% | 66,968 |
Oct 14, 2024 | 10.28 | 10.28 | 10.13 | 10.24 | 10.24 | -0.29% | 93,495 |
Oct 11, 2024 | 10.11 | 10.31 | 10.11 | 10.27 | 10.27 | 1.58% | 58,609 |
Oct 10, 2024 | 10.04 | 10.17 | 10.01 | 10.11 | 10.11 | -0.59% | 77,728 |
Oct 9, 2024 | 10.06 | 10.24 | 9.98 | 10.17 | 10.17 | 1.50% | 62,677 |
Oct 8, 2024 | 10.00 | 10.18 | 10.00 | 10.02 | 10.02 | 0.50% | 76,903 |
Oct 7, 2024 | 10.13 | 10.19 | 9.95 | 9.97 | 9.97 | -2.45% | 74,857 |
Oct 4, 2024 | 10.25 | 10.30 | 10.14 | 10.22 | 10.22 | 1.49% | 96,159 |
Oct 3, 2024 | 10.15 | 10.23 | 10.03 | 10.07 | 10.07 | -1.27% | 71,530 |
Oct 2, 2024 | 10.04 | 10.27 | 10.02 | 10.20 | 10.20 | 0.99% | 70,601 |
Oct 1, 2024 | 10.33 | 10.36 | 10.06 | 10.10 | 10.10 | -2.51% | 100,401 |
Sep 30, 2024 | 10.38 | 10.51 | 10.30 | 10.36 | 10.36 | -0.58% | 78,389 |
Sep 27, 2024 | 10.49 | 10.59 | 10.20 | 10.42 | 10.42 | -0.14% | 144,758 |
Sep 26, 2024 | 10.62 | 10.63 | 10.43 | 10.44 | 10.44 | -0.24% | 80,333 |
Sep 25, 2024 | 10.61 | 10.61 | 10.40 | 10.46 | 10.46 | -1.41% | 69,332 |
Sep 24, 2024 | 10.67 | 10.83 | 10.57 | 10.61 | 10.61 | -0.56% | 87,843 |
Sep 23, 2024 | 10.85 | 10.97 | 10.66 | 10.67 | 10.67 | -0.93% | 60,168 |
Sep 20, 2024 | 10.78 | 10.87 | 10.70 | 10.77 | 10.77 | -0.28% | 294,345 |
Sep 19, 2024 | 10.72 | 10.80 | 10.57 | 10.80 | 10.80 | 3.05% | 98,071 |
Sep 18, 2024 | 10.56 | 10.80 | 10.42 | 10.48 | 10.48 | -0.85% | 98,931 |
Sep 17, 2024 | 10.78 | 10.81 | 10.56 | 10.57 | 10.57 | -0.84% | 122,411 |
Sep 16, 2024 | 10.59 | 10.88 | 10.55 | 10.66 | 10.66 | -0.28% | 109,364 |
Sep 13, 2024 | 10.43 | 10.78 | 10.43 | 10.69 | 10.69 | 3.59% | 97,550 |
Sep 12, 2024 | 10.29 | 10.38 | 10.24 | 10.32 | 10.32 | 0.88% | 77,649 |
Sep 11, 2024 | 10.14 | 10.24 | 10.05 | 10.23 | 10.23 | 0.29% | 73,130 |
Sep 10, 2024 | 10.15 | 10.21 | 10.03 | 10.20 | 10.20 | 0.29% | 108,629 |
Sep 9, 2024 | 10.14 | 10.36 | 9.48 | 10.17 | 10.17 | 0.39% | 232,741 |
Sep 6, 2024 | 10.35 | 10.39 | 10.10 | 10.13 | 10.13 | -2.13% | 97,751 |
Sep 5, 2024 | 10.37 | 10.51 | 10.29 | 10.35 | 10.35 | -0.67% | 107,123 |
Sep 4, 2024 | 10.27 | 10.55 | 10.27 | 10.42 | 10.42 | 0.68% | 84,769 |
Sep 3, 2024 | 10.60 | 10.75 | 10.34 | 10.35 | 10.35 | -3.36% | 107,615 |
Aug 30, 2024 | 10.82 | 10.89 | 10.65 | 10.71 | 10.71 | -0.28% | 75,461 |
Aug 29, 2024 | 10.56 | 10.96 | 10.56 | 10.74 | 10.74 | 2.68% | 85,165 |
Aug 28, 2024 | 10.34 | 10.49 | 10.34 | 10.46 | 10.46 | 0.87% | 64,062 |
Aug 27, 2024 | 10.34 | 10.51 | 10.31 | 10.37 | 10.37 | -0.48% | 109,045 |
Aug 26, 2024 | 10.44 | 10.57 | 10.41 | 10.42 | 10.42 | 0.10% | 94,966 |
Aug 23, 2024 | 10.32 | 10.48 | 10.29 | 10.41 | 10.41 | 1.56% | 124,232 |
Aug 22, 2024 | 10.41 | 10.47 | 10.24 | 10.25 | 10.25 | -1.54% | 76,883 |
Aug 21, 2024 | 10.30 | 10.44 | 10.24 | 10.41 | 10.41 | 1.86% | 72,810 |
Aug 20, 2024 | 10.20 | 10.26 | 10.11 | 10.22 | 10.22 | 0.10% | 90,369 |
Aug 19, 2024 | 10.13 | 10.35 | 10.11 | 10.21 | 10.21 | 0.99% | 155,499 |
Aug 16, 2024 | 10.06 | 10.23 | 10.06 | 10.11 | 10.11 | 0.20% | 110,928 |
Aug 15, 2024 | 9.97 | 10.19 | 9.94 | 10.09 | 10.09 | 3.28% | 96,952 |
Aug 14, 2024 | 9.84 | 9.88 | 9.72 | 9.77 | 9.77 | -0.61% | 147,244 |
Aug 13, 2024 | 9.43 | 9.96 | 9.43 | 9.83 | 9.83 | 1.65% | 206,513 |
Aug 12, 2024 | 9.90 | 9.94 | 9.66 | 9.67 | 9.67 | -1.93% | 168,465 |
Aug 9, 2024 | 10.09 | 10.11 | 9.80 | 9.86 | 9.86 | -2.47% | 172,018 |
Aug 8, 2024 | 10.10 | 10.27 | 9.99 | 10.11 | 10.11 | 0.90% | 121,587 |
Aug 7, 2024 | 10.05 | 10.66 | 9.45 | 10.02 | 10.02 | -5.29% | 193,977 |
Aug 6, 2024 | 10.62 | 10.77 | 10.55 | 10.58 | 10.58 | 0.09% | 120,063 |
Aug 5, 2024 | 10.50 | 10.85 | 10.10 | 10.57 | 10.57 | -4.77% | 173,927 |
Aug 2, 2024 | 11.17 | 11.22 | 10.86 | 11.10 | 11.10 | -3.98% | 131,284 |
Aug 1, 2024 | 12.06 | 12.18 | 11.51 | 11.56 | 11.56 | -4.15% | 117,583 |
Jul 31, 2024 | 12.22 | 12.31 | 11.99 | 12.06 | 12.06 | -0.41% | 131,322 |
Jul 30, 2024 | 12.08 | 12.19 | 11.94 | 12.11 | 12.11 | 0.33% | 138,413 |
Jul 29, 2024 | 12.14 | 12.35 | 12.04 | 12.07 | 12.07 | -0.58% | 238,564 |
Jul 26, 2024 | 12.00 | 12.15 | 11.94 | 12.14 | 12.14 | 2.36% | 187,559 |
Jul 25, 2024 | 11.63 | 12.05 | 11.63 | 11.86 | 11.86 | 2.07% | 108,064 |
Jul 24, 2024 | 11.93 | 12.03 | 11.56 | 11.62 | 11.62 | -3.25% | 113,122 |
Jul 23, 2024 | 11.89 | 12.05 | 11.89 | 12.01 | 12.01 | 0.67% | 157,110 |
Jul 22, 2024 | 11.88 | 11.99 | 11.79 | 11.93 | 11.93 | 1.19% | 101,286 |
Jul 19, 2024 | 11.98 | 12.09 | 11.72 | 11.79 | 11.79 | -1.59% | 126,765 |
Jul 18, 2024 | 11.97 | 12.13 | 11.90 | 11.98 | 11.98 | 0.17% | 145,938 |
Jul 17, 2024 | 11.75 | 11.96 | 11.63 | 11.96 | 11.96 | 0.67% | 146,827 |
Jul 16, 2024 | 11.72 | 11.96 | 11.72 | 11.88 | 11.88 | 2.06% | 154,983 |
Jul 15, 2024 | 11.40 | 11.65 | 11.38 | 11.64 | 11.64 | 2.92% | 200,751 |
Jul 12, 2024 | 11.25 | 11.44 | 11.25 | 11.31 | 11.31 | 0.98% | 135,257 |
Jul 11, 2024 | 11.13 | 11.27 | 10.98 | 11.20 | 11.20 | 2.38% | 153,303 |
Jul 10, 2024 | 10.96 | 11.02 | 10.81 | 10.94 | 10.94 | 0.18% | 127,819 |
Jul 9, 2024 | 11.09 | 11.14 | 10.88 | 10.92 | 10.92 | -1.71% | 101,619 |
Jul 8, 2024 | 11.16 | 11.17 | 11.01 | 11.11 | 11.11 | -0.36% | 109,283 |
Jul 5, 2024 | 10.89 | 11.26 | 10.83 | 11.15 | 11.15 | 0.09% | 139,490 |
Jul 3, 2024 | 11.24 | 11.33 | 11.12 | 11.14 | 11.14 | -0.89% | 94,883 |
Jul 2, 2024 | 10.96 | 11.25 | 10.96 | 11.24 | 11.24 | 2.74% | 113,637 |
Jul 1, 2024 | 11.00 | 11.00 | 10.81 | 10.94 | 10.94 | -0.36% | 182,656 |
Jun 28, 2024 | 10.88 | 11.03 | 10.84 | 10.98 | 10.98 | 1.86% | 316,104 |
Jun 27, 2024 | 10.66 | 10.88 | 10.61 | 10.78 | 10.78 | 1.51% | 164,233 |
Jun 26, 2024 | 10.20 | 10.62 | 10.20 | 10.62 | 10.62 | 3.11% | 197,803 |
Jun 25, 2024 | 10.20 | 10.35 | 10.03 | 10.30 | 10.30 | 1.18% | 405,637 |
Jun 24, 2024 | 9.99 | 10.30 | 9.92 | 10.18 | 10.18 | 1.60% | 449,523 |
Jun 21, 2024 | 9.85 | 10.08 | 9.72 | 10.02 | 10.02 | 2.04% | 527,776 |
Jun 20, 2024 | 9.82 | 9.95 | 9.69 | 9.82 | 9.82 | -0.51% | 496,899 |
Jun 18, 2024 | 9.88 | 10.03 | 9.80 | 9.87 | 9.87 | -0.10% | 516,619 |
Jun 17, 2024 | 9.76 | 9.91 | 9.76 | 9.88 | 9.88 | 0.10% | 237,601 |
Jun 14, 2024 | 9.51 | 9.91 | 9.40 | 9.87 | 9.87 | 3.68% | 544,878 |
Jun 13, 2024 | 9.71 | 9.71 | 9.45 | 9.52 | 9.52 | -2.06% | 146,250 |