Skip to main content

Evercommerce Inc (NQ: EVCM )

9.850 +0.120 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.720 9.955 9.720 9.850 49,903 +0.12(+1.23%)
Feb 22, 2024 9.750 9.935 9.670 9.730 76,281 +0.01(+0.10%)
Feb 21, 2024 9.920 9.920 9.680 9.720 75,029 -0.27(-2.70%)
Feb 20, 2024 9.770 10.10 9.770 9.990 71,863 +0.06(+0.60%)
Feb 16, 2024 10.06 10.08 9.780 9.930 94,809 -0.18(-1.78%)
Feb 15, 2024 10.14 10.19 10.03 10.11 87,466 +0.07(+0.70%)
Feb 14, 2024 9.580 10.05 9.580 10.04 76,425 +0.55(+5.80%)
Feb 13, 2024 9.800 9.940 9.470 9.490 103,104 -0.65(-6.41%)
Feb 12, 2024 9.940 10.15 9.940 10.14 78,880 +0.20(+2.01%)
Feb 09, 2024 9.790 10.07 9.750 9.940 99,795 -0.04(-0.40%)
Feb 08, 2024 9.720 9.990 9.720 9.980 59,508 +0.23(+2.36%)
Feb 07, 2024 9.760 9.845 9.715 9.750 69,352 +0.02(+0.21%)
Feb 06, 2024 9.670 9.820 9.650 9.730 76,599 +0.04(+0.41%)
Feb 05, 2024 9.890 9.930 9.670 9.690 77,450 -0.28(-2.81%)
Feb 02, 2024 9.790 10.09 9.790 9.970 115,514 +0.07(+0.71%)
Feb 01, 2024 9.800 10.01 9.800 9.900 97,247 +0.16(+1.64%)
Jan 31, 2024 9.890 10.06 9.740 9.740 127,017 -0.33(-3.28%)
Jan 30, 2024 10.28 10.29 10.07 10.07 77,087 -0.27(-2.61%)
Jan 29, 2024 10.10 10.36 10.10 10.34 63,683 +0.26(+2.58%)
Jan 26, 2024 10.17 10.26 10.06 10.08 84,946 -0.02(-0.20%)
Jan 25, 2024 10.19 10.30 10.06 10.10 74,152 +0.05(+0.50%)
Jan 24, 2024 10.45 10.47 10.05 10.05 79,451 -0.29(-2.80%)
Jan 23, 2024 10.36 10.44 10.22 10.34 131,732 +0.07(+0.68%)
Jan 22, 2024 10.22 10.47 10.22 10.27 70,574 +0.15(+1.48%)
Jan 19, 2024 10.07 10.18 9.950 10.12 95,726 +0.15(+1.50%)
Jan 18, 2024 10.03 10.18 9.881 9.970 81,252 +0.00(+0.00%)
Jan 17, 2024 9.880 10.04 9.750 9.970 148,092 -0.06(-0.60%)
Jan 16, 2024 10.00 10.04 9.870 10.03 134,697 +0.01(+0.10%)
Jan 12, 2024 10.21 10.25 10.02 10.02 54,249 -0.11(-1.09%)
Jan 11, 2024 10.06 10.18 9.970 10.13 103,621 +0.06(+0.60%)
Jan 10, 2024 10.00 10.17 9.950 10.07 99,348 +0.03(+0.30%)
Jan 09, 2024 10.16 10.32 10.03 10.04 93,412 -0.20(-1.95%)
Jan 08, 2024 9.960 10.29 9.960 10.24 81,278 +0.25(+2.50%)
Jan 05, 2024 10.03 10.14 9.980 9.990 107,892 -0.13(-1.28%)
Jan 04, 2024 10.23 10.31 10.12 10.12 88,808 -0.06(-0.59%)
Jan 03, 2024 10.44 10.67 10.18 10.18 103,055 -0.42(-3.96%)
Jan 02, 2024 10.91 10.94 10.52 10.60 145,821 -0.43(-3.90%)
Dec 29, 2023 11.13 11.21 11.02 11.03 72,757 -0.15(-1.34%)
Dec 28, 2023 11.13 11.35 11.07 11.18 68,688 -0.02(-0.18%)
Dec 27, 2023 11.12 11.32 11.04 11.20 84,369 +0.09(+0.81%)
Dec 26, 2023 10.81 11.13 10.81 11.11 67,999 +0.35(+3.25%)
Dec 22, 2023 10.69 10.82 10.69 10.76 71,902 +0.12(+1.13%)
Dec 21, 2023 10.47 10.69 10.47 10.64 71,107 +0.22(+2.11%)
Dec 20, 2023 10.44 10.79 10.40 10.42 109,721 -0.04(-0.38%)
Dec 19, 2023 10.38 10.56 10.30 10.46 94,963 +0.16(+1.55%)
Dec 18, 2023 10.26 10.42 10.22 10.30 94,152 +0.05(+0.49%)
Dec 15, 2023 10.34 10.45 10.19 10.25 166,504 -0.07(-0.68%)
Dec 14, 2023 10.35 10.57 10.14 10.32 197,629 +0.06(+0.58%)
Dec 13, 2023 9.950 10.28 9.950 10.26 148,772 +0.31(+3.12%)
Dec 12, 2023 9.880 10.09 9.690 9.950 104,426 +0.03(+0.30%)
Dec 11, 2023 10.06 10.08 9.740 9.920 140,246 -0.22(-2.17%)
Dec 08, 2023 9.490 10.17 9.490 10.14 146,976 +0.57(+5.96%)
Dec 07, 2023 9.570 9.660 9.510 9.570 122,275 -0.06(-0.62%)
Dec 06, 2023 9.480 9.760 9.431 9.630 153,889 +0.21(+2.23%)
Dec 05, 2023 9.540 9.620 9.255 9.420 286,090 -0.21(-2.18%)
Dec 04, 2023 9.650 9.830 9.490 9.630 193,140 -0.10(-1.03%)
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.