EverCommerce Inc (EVCM) Historical Stock Data
11.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVCM is up 0.32% a day on average. There have been 18 days where EverCommerce Inc closed green and 12 days where EVCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.17 | 11.26 | ↑$0.09 (0.81%) | 11.06 | 11.26 | 95.06K |
| 2024-11-19 | 11.04 | 11.20 | ↑$0.16 (1.45%) | 10.92 | 11.20 | 119.69K |
| 2024-11-18 | 11.08 | 11.15 | ↑$0.07 (0.63%) | 10.99 | 11.19 | 112.09K |
| 2024-11-15 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 10.98 | 11.18 | 157.41K |
| 2024-11-14 | 11.22 | 11.07 | ↓$0.15 (-1.34%) | 10.83 | 11.28 | 156.84K |
| 2024-11-13 | 11.98 | 11.14 | ↓$0.84 (-7.01%) | 11.09 | 12.33 | 174.73K |
| 2024-11-12 | 12.15 | 11.98 | ↓$0.17 (-1.40%) | 11.51 | 12.20 | 119.93K |
| 2024-11-11 | 11.80 | 12.15 | ↑$0.35 (2.97%) | 11.79 | 12.17 | 99.19K |
| 2024-11-08 | 11.83 | 11.70 | ↓$0.13 (-1.10%) | 11.57 | 11.96 | 185.41K |
| 2024-11-07 | 11.56 | 11.87 | ↑$0.31 (2.68%) | 11.36 | 11.93 | 209.31K |
| 2024-11-06 | 11.39 | 11.62 | ↑$0.23 (2.02%) | 11.20 | 11.79 | 197.72K |
| 2024-11-05 | 10.86 | 10.96 | ↑$0.10 (0.92%) | 10.60 | 11.17 | 146.41K |
| 2024-11-04 | 10.63 | 10.87 | ↑$0.24 (2.26%) | 10.63 | 10.93 | 110.39K |
| 2024-11-01 | 10.58 | 10.71 | ↑$0.13 (1.23%) | 10.58 | 10.76 | 84.16K |
| 2024-10-31 | 10.65 | 10.52 | ↓$0.13 (-1.22%) | 10.52 | 10.69 | 74.85K |
| 2024-10-30 | 10.66 | 10.69 | ↑$0.03 (0.28%) | 10.66 | 10.84 | 61.19K |
| 2024-10-29 | 10.49 | 10.70 | ↑$0.21 (2.00%) | 10.42 | 10.75 | 58.34K |
| 2024-10-28 | 10.45 | 10.56 | ↑$0.11 (1.05%) | 10.45 | 10.66 | 71.84K |
| 2024-10-25 | 10.51 | 10.42 | ↓$0.09 (-0.86%) | 10.38 | 10.65 | 50.01K |
| 2024-10-24 | 10.41 | 10.48 | ↑$0.07 (0.67%) | 10.39 | 10.51 | 47.70K |
| 2024-10-23 | 10.44 | 10.37 | ↓$0.07 (-0.67%) | 10.29 | 10.45 | 50.21K |
| 2024-10-22 | 10.58 | 10.50 | ↓$0.08 (-0.76%) | 10.47 | 10.63 | 53.37K |
| 2024-10-21 | 10.71 | 10.61 | ↓$0.10 (-0.93%) | 10.52 | 10.75 | 62.75K |
| 2024-10-18 | 10.79 | 10.74 | ↓$0.05 (-0.46%) | 10.74 | 10.90 | 66.53K |
| 2024-10-17 | 10.61 | 10.74 | ↑$0.13 (1.23%) | 10.55 | 10.77 | 42.58K |
| 2024-10-16 | 10.49 | 10.61 | ↑$0.12 (1.14%) | 10.45 | 10.66 | 71.35K |
| 2024-10-15 | 10.27 | 10.50 | ↑$0.23 (2.24%) | 10.27 | 10.56 | 66.97K |
| 2024-10-14 | 10.28 | 10.24 | ↓$0.04 (-0.39%) | 10.13 | 10.28 | 93.50K |
| 2024-10-11 | 10.11 | 10.27 | ↑$0.16 (1.58%) | 10.11 | 10.31 | 58.61K |
| 2024-10-10 | 10.04 | 10.11 | ↑$0.07 (0.70%) | 10.01 | 10.17 | 77.73K |
Create an account or log in to view more rows.
$EVCM one of the poorest performed stocks for a big name.
$EVCM id rather have a dip then rip than a gap and crap
$EVCM I do it for the thrills!
$EVCM wtf is that dump
$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