EverCommerce Inc (EVCM) Historical Stock Data

5.94 ↓0.13 (-2.14%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, EVCM is down -0.88% a day on average. There have been 10 days where EverCommerce Inc closed green and 20 days where EVCM closed red.

DateOpenCloseChangeLowHighVolume
2022-12-076.015.94↓$0.07 (-1.16%)5.876.25257.71K
2022-12-066.096.07↓$0.02 (-0.33%)5.996.21518.27K
2022-12-056.186.12↓$0.06 (-0.97%)5.976.55298.98K
2022-12-026.306.20↓$0.10 (-1.59%)6.136.50339.24K
2022-12-016.616.40↓$0.21 (-3.18%)6.396.78420.91K
2022-11-306.376.67↑$0.30 (4.71%)6.246.72270.25K
2022-11-296.466.33↓$0.13 (-2.01%)6.316.59202.69K
2022-11-286.826.49↓$0.33 (-4.84%)6.367.05287.26K
2022-11-256.496.91↑$0.42 (6.47%)6.497.0596.14K
2022-11-236.776.62↓$0.15 (-2.22%)6.566.82186.17K
2022-11-226.276.71↑$0.44 (7.02%)6.166.86322.05K
2022-11-216.376.23↓$0.14 (-2.20%)5.936.45501.40K
2022-11-186.886.60↓$0.28 (-4.07%)6.516.99218.43K
2022-11-176.956.85↓$0.10 (-1.44%)6.747.24293.13K
2022-11-166.766.87↑$0.11 (1.63%)6.677.04326.59K
2022-11-157.206.85↓$0.35 (-4.86%)6.827.45342.83K
2022-11-147.007.20↑$0.20 (2.86%)6.877.39463.82K
2022-11-117.976.95↓$1.02 (-12.80%)6.018.101.03M
2022-11-108.328.30↓$0.02 (-0.24%)8.238.72345.44K
2022-11-098.067.86↓$0.20 (-2.48%)7.818.07125.07K
2022-11-087.938.07↑$0.14 (1.77%)7.798.27159.08K
2022-11-078.227.86↓$0.36 (-4.38%)7.798.31200.40K
2022-11-048.108.11↑$0.01 (0.12%)7.888.22175.95K
2022-11-038.047.98↓$0.06 (-0.75%)7.968.25155.42K
2022-11-028.578.20↓$0.37 (-4.32%)8.188.62152.97K
2022-11-018.878.60↓$0.27 (-3.04%)8.568.92194.88K
2022-10-318.668.71↑$0.05 (0.58%)8.538.96269.62K
2022-10-288.558.80↑$0.25 (2.92%)8.548.91160.41K
2022-10-278.348.58↑$0.24 (2.88%)8.338.67171.01K
2022-10-268.328.29↓$0.03 (-0.36%)8.248.62157.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$EVCM death cross will complete today

0 Like Report
TFTSeasonOne

$EVCM go to the bathroom
come back to green! I like it!

0 Like Report
delaina

$EVCM Like if the Hedgies are fucked

0 Like Report