EverCommerce Inc. - Common Stock (EVCM)

7.9350
-0.4150 (-4.97%)
NASDAQ · Last Trade: Nov 6th, 1:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EverCommerce Inc. - Common Stock (EVCM)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/20268.618.618.078.3577,3158.35
11/04/20268.438.618.388.5283,3978.52
11/03/20268.558.558.088.3573,3628.35
11/02/20269.269.358.478.62136,5078.62
10/30/20269.159.339.089.1642,4639.16
10/29/20269.399.408.939.15101,6859.15
10/28/20269.439.599.189.3997,6659.39
10/27/20269.659.739.229.4054,7289.40
10/26/20269.269.929.119.70107,9989.70
10/23/20269.169.269.009.2387,2639.23
10/22/20269.139.279.009.26114,5739.26
10/21/20269.289.429.149.2451,2879.24
10/20/20269.539.869.129.1652,8299.16
10/19/20269.409.619.329.5142,3539.51
10/16/20269.609.759.229.4154,8519.41
10/15/20269.319.699.319.5356,7679.53
10/14/20269.369.609.299.3788,0319.37
10/13/20269.249.749.009.47127,8979.47
10/12/20269.199.829.069.29182,8989.29
10/09/20269.169.168.959.1471,1469.14
10/08/20269.219.329.009.0693,0869.06
10/07/20269.279.669.149.30178,6019.30
10/06/20269.139.559.109.2789,8349.27
10/05/20268.929.308.929.0798,9679.07
10/02/20269.889.888.928.94144,4188.94
10/01/20268.7510.078.759.89277,5119.89
9/30/20268.138.818.068.66168,8288.66
9/29/20268.078.197.838.01106,6298.01
9/28/20268.088.117.467.97130,1167.97
9/25/20268.398.498.028.08117,8048.08
9/24/20268.308.468.178.32153,0338.32
9/23/20268.078.487.998.32162,2918.32
9/22/20268.298.317.578.06174,7318.06
9/21/20267.768.397.638.25186,5548.25
9/18/20267.717.997.547.77290,4957.77
9/17/20267.958.027.557.68176,6297.68
9/16/20267.958.027.807.95161,0437.95
9/15/20267.528.017.307.88198,0287.88
9/14/20266.567.696.567.56414,5927.56
9/11/20266.536.606.216.31180,6686.31
9/10/20266.726.906.466.53134,7306.53
9/09/20267.157.176.636.76181,1446.76
9/08/20267.917.926.937.18253,2417.18
9/04/20267.938.047.667.92162,4127.92
9/03/20268.028.167.847.93105,8437.93
9/02/20268.088.107.747.93182,2857.93
9/01/20268.778.797.938.07221,2068.07
8/31/20269.209.238.808.87123,6878.87
8/28/20269.309.399.139.20110,8149.20
8/27/20269.129.369.009.3487,0959.34
8/26/20268.909.308.739.02120,6629.02
8/25/20269.639.638.858.96191,4868.96
8/24/20269.609.719.449.5582,1119.55
8/21/20269.799.799.399.6479,5719.64
8/20/202610.0010.029.619.68116,0999.68
8/19/202610.0810.3810.0010.11151,96510.11
8/18/202610.1510.239.859.98112,5299.98
8/17/202610.0910.2810.0410.16186,23610.16
8/14/202610.1110.239.9110.19143,05410.19
8/13/202610.0010.179.8110.11120,91310.11
8/12/202610.0310.149.649.97150,7579.97
8/11/202610.0710.219.669.92188,0859.92
8/10/202610.7511.1310.1110.22287,98310.22
8/07/202610.7511.0510.2110.92127,56910.92
8/06/202610.6911.399.9910.61181,79210.61