EverCommerce Inc (EVCM) Historical Stock Data
10.08 ↓0.04 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVCM is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 10.47 | 10.08 | ↓$0.39 (-3.72%) | 9.97 | 10.47 | 225.41K |
| 2025-03-28 | 10.42 | 10.12 | ↓$0.30 (-2.88%) | 9.97 | 10.42 | 114.11K |
| 2025-03-27 | 10.51 | 10.46 | ↓$0.05 (-0.48%) | 10.45 | 10.67 | 89.59K |
| 2025-03-26 | 10.49 | 10.56 | ↑$0.07 (0.67%) | 10.36 | 10.62 | 120.86K |
| 2025-03-25 | 10.15 | 10.50 | ↑$0.35 (3.45%) | 10.15 | 10.61 | 116.71K |
| 2025-03-24 | 10.30 | 10.43 | ↑$0.13 (1.26%) | 10.02 | 10.46 | 146.17K |
| 2025-03-21 | 9.89 | 10.08 | ↑$0.19 (1.92%) | 9.79 | 10.18 | 170.60K |
| 2025-03-20 | 9.94 | 9.99 | ↑$0.05 (0.50%) | 9.55 | 10.06 | 153.23K |
| 2025-03-19 | 9.89 | 10.02 | ↑$0.13 (1.31%) | 9.70 | 10.13 | 197.46K |
| 2025-03-18 | 9.91 | 9.98 | ↑$0.07 (0.71%) | 9.50 | 9.99 | 134.18K |
| 2025-03-17 | 9.30 | 9.97 | ↑$0.67 (7.20%) | 9.30 | 10.08 | 189.04K |
| 2025-03-14 | 8.38 | 9.36 | ↑$0.98 (11.69%) | 8.10 | 9.67 | 386.70K |
| 2025-03-13 | 9.26 | 8.95 | ↓$0.31 (-3.35%) | 8.74 | 9.41 | 253.15K |
| 2025-03-12 | 9.14 | 9.18 | ↑$0.04 (0.44%) | 9.02 | 9.34 | 126.88K |
| 2025-03-11 | 9.04 | 9.09 | ↑$0.05 (0.55%) | 8.93 | 9.20 | 124.52K |
| 2025-03-10 | 9.32 | 9.06 | ↓$0.26 (-2.79%) | 8.95 | 9.69 | 149.84K |
| 2025-03-07 | 9.43 | 9.46 | ↑$0.03 (0.32%) | 9.24 | 9.51 | 93.65K |
| 2025-03-06 | 9.60 | 9.44 | ↓$0.16 (-1.67%) | 9.42 | 9.80 | 97.93K |
| 2025-03-05 | 9.64 | 9.73 | ↑$0.09 (0.93%) | 9.62 | 9.82 | 124.46K |
| 2025-03-04 | 9.54 | 9.64 | ↑$0.10 (1.05%) | 9.53 | 9.80 | 139.48K |
| 2025-03-03 | 9.97 | 9.73 | ↓$0.24 (-2.41%) | 9.67 | 10.02 | 125.43K |
| 2025-02-28 | 9.79 | 9.92 | ↑$0.13 (1.33%) | 9.71 | 9.93 | 99.88K |
| 2025-02-27 | 10.56 | 9.81 | ↓$0.75 (-7.10%) | 9.79 | 10.57 | 86.86K |
| 2025-02-26 | 10.12 | 9.98 | ↓$0.14 (-1.38%) | 9.98 | 10.24 | 90.45K |
| 2025-02-25 | 10.01 | 10.13 | ↑$0.12 (1.20%) | 10.01 | 10.31 | 121.68K |
| 2025-02-24 | 10.18 | 10.03 | ↓$0.15 (-1.47%) | 9.95 | 10.68 | 158.34K |
| 2025-02-21 | 10.61 | 10.15 | ↓$0.46 (-4.34%) | 10.12 | 10.61 | 113.89K |
| 2025-02-20 | 10.74 | 10.52 | ↓$0.22 (-2.05%) | 10.47 | 10.81 | 104.98K |
| 2025-02-19 | 10.91 | 10.84 | ↓$0.07 (-0.64%) | 10.70 | 10.91 | 80.13K |
| 2025-02-18 | 10.78 | 11.02 | ↑$0.24 (2.23%) | 10.78 | 11.10 | 97.61K |
Create an account or log in to view more rows.
$EVCM The United States stock market is going to crash.
$EVCM who loaded up??
$EVCM FYI - leaning bullish
$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