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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202410.6310.9310.6310.8710.871.49%110,385
Nov 1, 202410.5810.7610.5810.7110.711.81%84,164
Oct 31, 202410.6510.6910.5210.5210.52-1.59%74,850
Oct 30, 202410.6610.8410.6610.6910.69-0.09%61,187
Oct 29, 202410.4910.7510.4210.7010.701.33%58,341
Oct 28, 202410.4510.6610.4510.5610.561.34%71,837
Oct 25, 202410.5110.6510.3810.4210.42-0.57%50,006
Oct 24, 202410.4110.5110.3910.4810.481.06%47,700
Oct 23, 202410.4410.4510.2910.3710.37-1.24%50,213
Oct 22, 202410.5810.6310.4710.5010.50-1.04%53,369
Oct 21, 202410.7110.7510.5210.6110.61-1.21%62,752
Oct 18, 202410.7910.9010.7410.7410.74-66,529
Oct 17, 202410.6110.7710.5510.7410.741.23%42,579
Oct 16, 202410.4910.6610.4510.6110.611.05%71,345
Oct 15, 202410.2710.5610.2710.5010.502.54%66,968
Oct 14, 202410.2810.2810.1310.2410.24-0.29%93,495
Oct 11, 202410.1110.3110.1110.2710.271.58%58,609
Oct 10, 202410.0410.1710.0110.1110.11-0.59%77,728
Oct 9, 202410.0610.249.9810.1710.171.50%62,677
Oct 8, 202410.0010.1810.0010.0210.020.50%76,903
Oct 7, 202410.1310.199.959.979.97-2.45%74,857
Oct 4, 202410.2510.3010.1410.2210.221.49%96,159
Oct 3, 202410.1510.2310.0310.0710.07-1.27%71,530
Oct 2, 202410.0410.2710.0210.2010.200.99%70,601
Oct 1, 202410.3310.3610.0610.1010.10-2.51%100,401
Sep 30, 202410.3810.5110.3010.3610.36-0.58%78,389
Sep 27, 202410.4910.5910.2010.4210.42-0.14%144,758
Sep 26, 202410.6210.6310.4310.4410.44-0.24%80,333
Sep 25, 202410.6110.6110.4010.4610.46-1.41%69,332
Sep 24, 202410.6710.8310.5710.6110.61-0.56%87,843
Sep 23, 202410.8510.9710.6610.6710.67-0.93%60,168
Sep 20, 202410.7810.8710.7010.7710.77-0.28%294,345
Sep 19, 202410.7210.8010.5710.8010.803.05%98,071
Sep 18, 202410.5610.8010.4210.4810.48-0.85%98,931
Sep 17, 202410.7810.8110.5610.5710.57-0.84%122,411
Sep 16, 202410.5910.8810.5510.6610.66-0.28%109,364
Sep 13, 202410.4310.7810.4310.6910.693.59%97,550
Sep 12, 202410.2910.3810.2410.3210.320.88%77,649
Sep 11, 202410.1410.2410.0510.2310.230.29%73,130
Sep 10, 202410.1510.2110.0310.2010.200.29%108,629
Sep 9, 202410.1410.369.4810.1710.170.39%232,741
Sep 6, 202410.3510.3910.1010.1310.13-2.13%97,751
Sep 5, 202410.3710.5110.2910.3510.35-0.67%107,123
Sep 4, 202410.2710.5510.2710.4210.420.68%84,769
Sep 3, 202410.6010.7510.3410.3510.35-3.36%107,615
Aug 30, 202410.8210.8910.6510.7110.71-0.28%75,461
Aug 29, 202410.5610.9610.5610.7410.742.68%85,165
Aug 28, 202410.3410.4910.3410.4610.460.87%64,062
Aug 27, 202410.3410.5110.3110.3710.37-0.48%109,045
Aug 26, 202410.4410.5710.4110.4210.420.10%94,966
Aug 23, 202410.3210.4810.2910.4110.411.56%124,232
Aug 22, 202410.4110.4710.2410.2510.25-1.54%76,883
Aug 21, 202410.3010.4410.2410.4110.411.86%72,810
Aug 20, 202410.2010.2610.1110.2210.220.10%90,369
Aug 19, 202410.1310.3510.1110.2110.210.99%155,499
Aug 16, 202410.0610.2310.0610.1110.110.20%110,928
Aug 15, 20249.9710.199.9410.0910.093.28%96,952
Aug 14, 20249.849.889.729.779.77-0.61%147,244
Aug 13, 20249.439.969.439.839.831.65%206,513
Aug 12, 20249.909.949.669.679.67-1.93%168,465
Aug 9, 202410.0910.119.809.869.86-2.47%172,018
Aug 8, 202410.1010.279.9910.1110.110.90%121,587
Aug 7, 202410.0510.669.4510.0210.02-5.29%193,977
Aug 6, 202410.6210.7710.5510.5810.580.09%120,063
Aug 5, 202410.5010.8510.1010.5710.57-4.77%173,927
Aug 2, 202411.1711.2210.8611.1011.10-3.98%131,284
Aug 1, 202412.0612.1811.5111.5611.56-4.15%117,583
Jul 31, 202412.2212.3111.9912.0612.06-0.41%131,322
Jul 30, 202412.0812.1911.9412.1112.110.33%138,413
Jul 29, 202412.1412.3512.0412.0712.07-0.58%238,564
Jul 26, 202412.0012.1511.9412.1412.142.36%187,559
Jul 25, 202411.6312.0511.6311.8611.862.07%108,064
Jul 24, 202411.9312.0311.5611.6211.62-3.25%113,122
Jul 23, 202411.8912.0511.8912.0112.010.67%157,110
Jul 22, 202411.8811.9911.7911.9311.931.19%101,286
Jul 19, 202411.9812.0911.7211.7911.79-1.59%126,765
Jul 18, 202411.9712.1311.9011.9811.980.17%145,938
Jul 17, 202411.7511.9611.6311.9611.960.67%146,827
Jul 16, 202411.7211.9611.7211.8811.882.06%154,983
Jul 15, 202411.4011.6511.3811.6411.642.92%200,751
Jul 12, 202411.2511.4411.2511.3111.310.98%135,257
Jul 11, 202411.1311.2710.9811.2011.202.38%153,303
Jul 10, 202410.9611.0210.8110.9410.940.18%127,819
Jul 9, 202411.0911.1410.8810.9210.92-1.71%101,619
Jul 8, 202411.1611.1711.0111.1111.11-0.36%109,283
Jul 5, 202410.8911.2610.8311.1511.150.09%139,490
Jul 3, 202411.2411.3311.1211.1411.14-0.89%94,883
Jul 2, 202410.9611.2510.9611.2411.242.74%113,637
Jul 1, 202411.0011.0010.8110.9410.94-0.36%182,656
Jun 28, 202410.8811.0310.8410.9810.981.86%316,104
Jun 27, 202410.6610.8810.6110.7810.781.51%164,233
Jun 26, 202410.2010.6210.2010.6210.623.11%197,803
Jun 25, 202410.2010.3510.0310.3010.301.18%405,637
Jun 24, 20249.9910.309.9210.1810.181.60%449,523
Jun 21, 20249.8510.089.7210.0210.022.04%527,776
Jun 20, 20249.829.959.699.829.82-0.51%496,899
Jun 18, 20249.8810.039.809.879.87-0.10%516,619
Jun 17, 20249.769.919.769.889.880.10%237,601
Jun 14, 20249.519.919.409.879.873.68%544,878
Jun 13, 20249.719.719.459.529.52-2.06%146,250