EverCommerce Inc (EVCM) Historical Stock Data
9.17 ↓0.01 (-0.11%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVCM is up 1.03% a day on average. There have been 17 days where EverCommerce Inc closed green and 13 days where EVCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.22 | 9.17 | ↓$0.05 (-0.54%) | 9.15 | 9.35 | 113.55K |
| 2024-04-25 | 9.21 | 9.18 | ↓$0.03 (-0.33%) | 9.12 | 9.38 | 144.19K |
| 2024-04-24 | 9.32 | 9.33 | ↑$0.01 (0.11%) | 9.26 | 9.49 | 144.46K |
| 2024-04-23 | 9.09 | 9.31 | ↑$0.22 (2.42%) | 9.05 | 9.40 | 164.66K |
| 2024-04-22 | 8.91 | 9.10 | ↑$0.19 (2.13%) | 8.82 | 9.25 | 359.40K |
| 2024-04-19 | 8.68 | 8.83 | ↑$0.15 (1.73%) | 8.68 | 8.84 | 131.81K |
| 2024-04-18 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.69 | 8.88 | 173.99K |
| 2024-04-17 | 8.71 | 8.70 | ↓$0.01 (-0.11%) | 8.67 | 8.91 | 220.75K |
| 2024-04-16 | 8.59 | 8.63 | ↑$0.04 (0.47%) | 8.49 | 8.71 | 178.72K |
| 2024-04-15 | 8.82 | 8.59 | ↓$0.23 (-2.61%) | 8.53 | 8.84 | 154.02K |
| 2024-04-12 | 8.89 | 8.75 | ↓$0.14 (-1.57%) | 8.70 | 8.96 | 160.65K |
| 2024-04-11 | 8.88 | 8.95 | ↑$0.07 (0.79%) | 8.88 | 9.03 | 161.90K |
| 2024-04-10 | 8.97 | 8.88 | ↓$0.09 (-1.00%) | 8.82 | 9.07 | 150.93K |
| 2024-04-09 | 9.31 | 9.19 | ↓$0.12 (-1.29%) | 9.14 | 9.34 | 357.17K |
| 2024-04-08 | 9.08 | 9.28 | ↑$0.20 (2.20%) | 9.08 | 9.30 | 251.52K |
| 2024-04-05 | 9.04 | 9.02 | ↓$0.02 (-0.22%) | 9.02 | 9.23 | 165.83K |
| 2024-04-04 | 9.08 | 9.11 | ↑$0.03 (0.33%) | 9.02 | 9.27 | 189.25K |
| 2024-04-03 | 8.87 | 8.98 | ↑$0.11 (1.24%) | 8.87 | 9.27 | 141.29K |
| 2024-04-02 | 9.04 | 8.96 | ↓$0.08 (-0.88%) | 8.92 | 9.06 | 142.99K |
| 2024-04-01 | 9.38 | 9.17 | ↓$0.21 (-2.24%) | 9.12 | 9.43 | 148.91K |
| 2024-03-28 | 9.33 | 9.42 | ↑$0.09 (0.96%) | 9.33 | 9.63 | 150K |
| 2024-03-27 | 9.28 | 9.31 | ↑$0.03 (0.32%) | 9.21 | 9.40 | 120.13K |
| 2024-03-26 | 9.32 | 9.20 | ↓$0.12 (-1.29%) | 9.20 | 9.40 | 113.22K |
| 2024-03-25 | 9.09 | 9.25 | ↑$0.16 (1.76%) | 9.09 | 9.28 | 100.36K |
| 2024-03-22 | 9.05 | 9.06 | ↑$0.01 (0.11%) | 8.78 | 9.10 | 123.59K |
| 2024-03-21 | 9.16 | 9.04 | ↓$0.12 (-1.31%) | 8.99 | 9.19 | 124.39K |
| 2024-03-20 | 8.91 | 9.11 | ↑$0.20 (2.24%) | 8.86 | 9.16 | 155.41K |
| 2024-03-19 | 8.78 | 8.93 | ↑$0.15 (1.71%) | 8.57 | 9.00 | 142.61K |
| 2024-03-18 | 8.49 | 8.78 | ↑$0.29 (3.42%) | 8.46 | 9.23 | 396.87K |
| 2024-03-15 | 6.90 | 8.45 | ↑$1.55 (22.46%) | 6.22 | 8.49 | 858.51K |
Create an account or log in to view more rows.
$EVCM I do it for the thrills!
$EVCM wtf is that dump
$EVCM I like it
$EVCM love when bulls come out
$EVCM Tomorrow
$EVCM love this stock!!!!
$EVCM I already know
tomorrow the bulls going to say "next week" just like every week.
$EVCM overvalued
$EVCM is the dump over
$EVCM Bears go home!