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.

DateOpenCloseChangeLowHighVolume
2024-03-289.339.42↑$0.09 (0.96%)9.339.63150K
2024-03-279.289.31↑$0.03 (0.32%)9.219.40120.13K
2024-03-269.329.20↓$0.12 (-1.29%)9.209.40113.22K
2024-03-259.099.25↑$0.16 (1.76%)9.099.28100.36K
2024-03-229.059.06↑$0.01 (0.11%)8.789.10123.59K
2024-03-219.169.04↓$0.12 (-1.31%)8.999.19124.39K
2024-03-208.919.11↑$0.20 (2.24%)8.869.16155.41K
2024-03-198.788.93↑$0.15 (1.71%)8.579.00142.61K
2024-03-188.498.78↑$0.29 (3.42%)8.469.23396.87K
2024-03-156.908.45↑$1.55 (22.46%)6.228.49858.51K
2024-03-149.479.35↓$0.12 (-1.27%)9.339.60126.09K
2024-03-139.719.51↓$0.20 (-2.06%)9.439.84116.72K
2024-03-129.679.75↑$0.08 (0.83%)9.599.8490.87K
2024-03-119.519.67↑$0.16 (1.68%)9.519.8170.06K
2024-03-089.569.54↓$0.02 (-0.21%)9.519.7295.66K
2024-03-079.299.45↑$0.16 (1.72%)9.299.5362.81K
2024-03-069.099.24↑$0.15 (1.65%)9.079.3069.53K
2024-03-059.389.00↓$0.38 (-4.05%)8.879.42175.98K
2024-03-049.889.48↓$0.40 (-4.05%)9.359.88143.18K
2024-03-019.849.88↑$0.04 (0.41%)9.629.9381.49K
2024-02-299.969.79↓$0.17 (-1.71%)9.7510.03101K
2024-02-289.779.82↑$0.05 (0.51%)9.669.9359.53K
2024-02-279.989.96↓$0.02 (-0.20%)9.8310.12137.06K
2024-02-269.839.90↑$0.07 (0.71%)9.839.9969.13K
2024-02-239.729.85↑$0.13 (1.34%)9.729.9649.90K
2024-02-229.759.73↓$0.02 (-0.21%)9.679.9476.28K
2024-02-219.929.72↓$0.20 (-2.02%)9.689.9275.03K
2024-02-209.779.99↑$0.22 (2.25%)9.7710.1071.86K
2024-02-1610.069.93↓$0.13 (-1.29%)9.7810.0894.81K
2024-02-1510.1410.11↓$0.03 (-0.30%)10.0310.1987.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$EVCM I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
145zip

$EVCM Bears go home!

0 Like Report
wsb_pro

$EVCM might get a sell off today

0 Like Report