Skip to main content

Evercommerce Inc (NQ: EVCM )

9.420 +0.110 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.93 12.01 11.60 11.88 832,982 -0.08(-0.67%)
May 30, 2023 12.18 12.26 11.91 11.96 181,058 -0.12(-0.99%)
May 26, 2023 11.81 12.14 11.74 12.08 112,098 +0.30(+2.55%)
May 25, 2023 12.11 12.11 11.66 11.78 141,888 -0.33(-2.73%)
May 24, 2023 12.42 12.55 12.07 12.11 251,701 -0.45(-3.58%)
May 23, 2023 12.09 12.62 12.09 12.56 184,838 +0.39(+3.20%)
May 22, 2023 11.86 12.26 11.65 12.17 99,562 +0.33(+2.79%)
May 19, 2023 11.86 11.88 11.53 11.84 121,045 +0.16(+1.37%)
May 18, 2023 11.60 11.78 11.36 11.68 89,703 +0.13(+1.13%)
May 17, 2023 11.43 11.62 11.26 11.55 96,243 +0.20(+1.76%)
May 16, 2023 11.60 11.60 11.35 11.35 85,791 -0.33(-2.83%)
May 15, 2023 11.52 11.70 11.44 11.68 124,049 +0.15(+1.30%)
May 12, 2023 12.20 12.20 11.49 11.53 160,565 -0.70(-5.72%)
May 11, 2023 12.67 12.67 12.03 12.23 113,057 -0.48(-3.78%)
May 10, 2023 12.90 13.47 12.14 12.71 323,819 +0.47(+3.84%)
May 09, 2023 12.32 12.40 12.09 12.24 144,076 -0.07(-0.57%)
May 08, 2023 12.21 12.41 12.11 12.31 99,061 +0.09(+0.74%)
May 05, 2023 12.13 12.35 12.07 12.22 128,006 +0.15(+1.24%)
May 04, 2023 12.00 12.26 11.89 12.07 156,184 +0.02(+0.17%)
May 03, 2023 12.01 12.27 11.80 12.05 200,918 +0.04(+0.33%)
May 02, 2023 11.95 12.09 11.80 12.01 126,850 +0.00(+0.00%)
May 01, 2023 11.95 12.09 11.86 12.01 121,996 -0.06(-0.50%)
Apr 28, 2023 12.00 12.19 11.80 12.07 147,750 +0.03(+0.25%)
Apr 27, 2023 12.32 12.53 11.85 12.04 198,979 -0.21(-1.71%)
Apr 26, 2023 12.53 12.56 12.22 12.25 209,886 -0.25(-2.00%)
Apr 25, 2023 12.59 12.86 12.26 12.50 236,481 -0.27(-2.11%)
Apr 24, 2023 12.95 13.12 12.65 12.77 289,559 -0.24(-1.84%)
Apr 21, 2023 11.24 13.27 11.24 13.01 1,020,577 +1.74(+15.44%)
Apr 20, 2023 11.21 11.51 11.21 11.27 256,381 -0.08(-0.70%)
Apr 19, 2023 11.23 11.60 11.23 11.35 230,767 +0.06(+0.53%)
Apr 18, 2023 11.49 11.60 11.27 11.29 329,575 -0.15(-1.31%)
Apr 17, 2023 11.40 11.63 11.28 11.44 122,935 +0.04(+0.35%)
Apr 14, 2023 11.37 11.60 11.28 11.40 166,429 -0.03(-0.26%)
Apr 13, 2023 11.21 11.54 11.09 11.43 162,891 +0.35(+3.16%)
Apr 12, 2023 11.10 11.48 10.92 11.08 182,065 +0.08(+0.73%)
Apr 11, 2023 10.71 11.07 10.65 11.00 172,159 +0.29(+2.71%)
Apr 10, 2023 10.28 10.74 9.520 10.71 244,019 +0.40(+3.88%)
Apr 06, 2023 10.28 10.45 10.13 10.31 225,105 -0.03(-0.29%)
Apr 05, 2023 10.94 11.03 10.00 10.34 326,644 -0.66(-6.00%)
Apr 04, 2023 10.98 11.29 10.95 11.00 212,918 +0.06(+0.55%)
Apr 03, 2023 10.41 10.98 10.41 10.94 282,810 +0.36(+3.40%)
Mar 31, 2023 10.01 10.63 10.00 10.58 320,259 +0.53(+5.27%)
Mar 30, 2023 10.19 10.32 10.01 10.05 178,315 -0.02(-0.20%)
Mar 29, 2023 10.06 10.25 10.00 10.07 161,682 +0.12(+1.21%)
Mar 28, 2023 9.960 10.21 9.844 9.950 190,706 -0.07(-0.70%)
Mar 27, 2023 9.820 10.13 9.815 10.02 227,286 +0.27(+2.77%)
Mar 24, 2023 9.810 9.970 9.720 9.750 214,926 -0.20(-2.01%)
Mar 23, 2023 10.00 10.39 9.880 9.950 253,131 +0.04(+0.40%)
Mar 22, 2023 10.07 10.34 9.880 9.910 278,807 -0.16(-1.59%)
Mar 21, 2023 10.05 10.62 10.01 10.07 437,724 +0.11(+1.10%)
Mar 20, 2023 10.33 10.86 9.950 9.960 293,073 -0.29(-2.83%)
Mar 17, 2023 10.50 11.31 10.22 10.25 639,365 -0.50(-4.65%)
Mar 16, 2023 11.41 11.55 9.844 10.75 1,092,674 +1.79(+19.98%)
Mar 15, 2023 8.860 9.155 8.824 8.960 245,014 -0.02(-0.22%)
Mar 14, 2023 8.980 9.150 8.180 8.980 178,430 +0.23(+2.63%)
Mar 13, 2023 8.400 8.950 8.315 8.750 232,170 +0.20(+2.34%)
Mar 10, 2023 9.320 9.330 8.500 8.550 270,896 -0.83(-8.85%)
Mar 09, 2023 9.670 9.850 9.360 9.380 163,232 -0.26(-2.70%)
Mar 08, 2023 9.860 9.870 9.600 9.640 143,280 -0.16(-1.63%)
Mar 07, 2023 10.00 10.24 9.760 9.800 169,898 -0.16(-1.61%)
Mar 06, 2023 9.920 10.01 9.120 9.960 182,630 +0.05(+0.50%)
Mar 03, 2023 9.650 10.06 9.650 9.910 177,349 +0.23(+2.38%)
Mar 02, 2023 9.830 9.850 9.370 9.680 349,657 -0.17(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.