Canada markets closed

EverCommerce Inc. (EVCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.50+0.18 (+1.93%)
At close: 04:00PM EDT
9.50 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.499.589.409.509.50126,941
May 02, 20249.359.509.259.329.32311,400
May 01, 20249.029.349.029.239.23199,900
Apr 30, 20249.079.259.009.009.00136,500
Apr 29, 20249.189.259.139.159.15111,200
Apr 26, 20249.229.359.159.179.17113,600
Apr 25, 20249.219.389.129.189.18144,200
Apr 24, 20249.329.499.269.339.33144,500
Apr 23, 20249.099.409.059.319.31164,700
Apr 22, 20248.919.258.829.109.10359,400
Apr 19, 20248.688.848.688.838.83131,800
Apr 18, 20248.748.888.698.728.72174,000
Apr 17, 20248.718.918.678.708.70220,700
Apr 16, 20248.598.718.498.638.63178,700
Apr 15, 20248.828.848.538.598.59154,000
Apr 12, 20248.898.968.708.758.75160,600
Apr 11, 20248.889.038.888.958.95161,900
Apr 10, 20248.979.078.828.888.88150,900
Apr 09, 20249.319.349.149.199.19357,200
Apr 08, 20249.089.309.089.289.28251,500
Apr 05, 20249.049.239.029.029.02165,800
Apr 04, 20249.089.279.029.119.11189,300
Apr 03, 20248.879.278.878.988.98141,300
Apr 02, 20249.049.068.918.968.96143,000
Apr 01, 20249.389.439.129.179.17148,900
Mar 28, 20249.339.639.339.429.42150,000
Mar 27, 20249.289.409.219.319.31120,100
Mar 26, 20249.329.409.209.209.20113,200
Mar 25, 20249.099.289.099.259.25100,400
Mar 22, 20249.059.108.779.069.06123,600
Mar 21, 20249.169.198.999.049.04124,400
Mar 20, 20248.919.168.869.119.11155,400
Mar 19, 20248.789.008.578.938.93142,600
Mar 18, 20248.499.238.468.788.78396,900
Mar 15, 20246.908.496.228.458.45858,500
Mar 14, 20249.479.609.339.359.35126,100
Mar 13, 20249.719.849.439.519.51116,700
Mar 12, 20249.679.849.599.759.7590,900
Mar 11, 20249.519.819.519.679.6770,100
Mar 08, 20249.569.729.519.549.5495,700
Mar 07, 20249.299.539.299.459.4562,800
Mar 06, 20249.099.309.079.249.2470,700
Mar 05, 20249.389.428.879.009.00176,000
Mar 04, 20249.889.889.359.489.48143,200
Mar 01, 20249.849.939.629.889.8881,500
Feb 29, 20249.9610.039.759.799.79101,000
Feb 28, 20249.779.939.669.829.8259,500
Feb 27, 20249.9810.129.839.969.96137,100
Feb 26, 20249.839.999.839.909.9069,100
Feb 23, 20249.729.959.729.859.8549,900
Feb 22, 20249.759.949.679.739.7376,300
Feb 21, 20249.929.929.689.729.7275,000
Feb 20, 20249.7710.109.779.999.9971,900
Feb 16, 202410.0610.089.789.939.9394,800
Feb 15, 202410.1410.1910.0310.1110.1187,500
Feb 14, 20249.5810.059.5810.0410.0476,400
Feb 13, 20249.809.949.479.499.49103,100
Feb 12, 20249.9410.159.9410.1410.1478,900
Feb 09, 20249.7910.079.759.949.9499,800
Feb 08, 20249.729.999.729.989.9859,500
Feb 07, 20249.769.859.729.759.7569,400
Feb 06, 20249.679.829.659.739.7376,600
Feb 05, 20249.899.939.679.699.6977,500
Feb 02, 20249.7910.099.799.979.97115,500
Feb 01, 20249.8010.019.809.909.9097,200
Jan 31, 20249.8910.069.749.749.74127,000
Jan 30, 202410.2810.3010.0710.0710.0777,100
Jan 29, 202410.1010.3610.1010.3410.3463,700
Jan 26, 202410.1710.2610.0610.0810.0884,900
Jan 25, 202410.1910.3010.0610.1010.1074,200
Jan 24, 202410.4510.4810.0510.0510.0579,500
Jan 23, 202410.3610.4410.2210.3410.34131,700
Jan 22, 202410.2210.4710.2210.2710.2770,600
Jan 19, 202410.0710.189.9510.1210.1295,700
Jan 18, 202410.0310.189.889.979.9781,300
Jan 17, 20249.8810.049.759.979.97148,100
Jan 16, 202410.0010.049.8710.0310.03134,700
Jan 12, 202410.2110.2510.0210.0210.0254,200
Jan 11, 202410.0610.189.9710.1310.13103,600
Jan 10, 202410.0010.179.9510.0710.0799,300
Jan 09, 202410.1610.3210.0310.0410.0493,400
Jan 08, 20249.9610.299.9610.2410.2481,300
Jan 05, 202410.0310.149.989.999.99107,900
Jan 04, 202410.2310.3110.1210.1210.1288,800
Jan 03, 202410.4410.6710.1810.1810.18103,100
Jan 02, 202410.9110.9410.5210.6010.60145,800
Dec 29, 202311.1311.2111.0211.0311.0372,800
Dec 28, 202311.1311.3511.0711.1811.1868,700
Dec 27, 202311.1211.3211.0411.2011.2084,400
Dec 26, 202310.8111.1310.8111.1111.1168,000
Dec 22, 202310.6910.8210.6910.7610.7671,900
Dec 21, 202310.4710.6910.4710.6410.6471,100
Dec 20, 202310.4410.7910.4010.4210.42109,700
Dec 19, 202310.3810.5610.3010.4610.4695,000
Dec 18, 202310.2610.4210.2210.3010.3094,200
Dec 15, 202310.3410.4410.1910.2510.25166,500
Dec 14, 202310.3510.5710.1410.3210.32197,600
Dec 13, 20239.9510.289.9510.2610.26148,800
Dec 12, 20239.8810.099.699.959.95104,400
Dec 11, 202310.0610.089.749.929.92140,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...