EverCommerce Inc (EVCM) Historical Stock Data
9.42 ↑0.11 (1.18%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EVCM is up 0.80% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 9.47 | 9.35 | ↓$0.12 (-1.27%) | 9.33 | 9.60 | 126.09K |
2024-03-13 | 9.71 | 9.51 | ↓$0.20 (-2.06%) | 9.43 | 9.84 | 116.72K |
2024-03-12 | 9.67 | 9.75 | ↑$0.08 (0.83%) | 9.59 | 9.84 | 90.87K |
2024-03-11 | 9.51 | 9.67 | ↑$0.16 (1.68%) | 9.51 | 9.81 | 70.06K |
2024-03-08 | 9.56 | 9.54 | ↓$0.02 (-0.21%) | 9.51 | 9.72 | 95.66K |
2024-03-07 | 9.29 | 9.45 | ↑$0.16 (1.72%) | 9.29 | 9.53 | 62.81K |
2024-03-06 | 9.09 | 9.24 | ↑$0.15 (1.65%) | 9.07 | 9.30 | 69.53K |
2024-03-05 | 9.38 | 9.00 | ↓$0.38 (-4.05%) | 8.87 | 9.42 | 175.98K |
2024-03-04 | 9.88 | 9.48 | ↓$0.40 (-4.05%) | 9.35 | 9.88 | 143.18K |
2024-03-01 | 9.84 | 9.88 | ↑$0.04 (0.41%) | 9.62 | 9.93 | 81.49K |
2024-02-29 | 9.96 | 9.79 | ↓$0.17 (-1.71%) | 9.75 | 10.03 | 101K |
2024-02-28 | 9.77 | 9.82 | ↑$0.05 (0.51%) | 9.66 | 9.93 | 59.53K |
2024-02-27 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.83 | 10.12 | 137.06K |
2024-02-26 | 9.83 | 9.90 | ↑$0.07 (0.71%) | 9.83 | 9.99 | 69.13K |
2024-02-23 | 9.72 | 9.85 | ↑$0.13 (1.34%) | 9.72 | 9.96 | 49.90K |
2024-02-22 | 9.75 | 9.73 | ↓$0.02 (-0.21%) | 9.67 | 9.94 | 76.28K |
2024-02-21 | 9.92 | 9.72 | ↓$0.20 (-2.02%) | 9.68 | 9.92 | 75.03K |
2024-02-20 | 9.77 | 9.99 | ↑$0.22 (2.25%) | 9.77 | 10.10 | 71.86K |
2024-02-16 | 10.06 | 9.93 | ↓$0.13 (-1.29%) | 9.78 | 10.08 | 94.81K |
2024-02-15 | 10.14 | 10.11 | ↓$0.03 (-0.30%) | 10.03 | 10.19 | 87.47K |
Create an account or log in to view more rows.
$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!
$EVCM bought more
$EVCM might get a sell off today