NasdaqGS - Delayed Quote USD

EverCommerce Inc. (EVCM)

9.17 -0.01 (-0.11%)
At close: April 26 at 4:00 PM EDT
9.17 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.22 9.35 9.15 9.17 9.17 113,600
Apr 25, 2024 9.21 9.38 9.12 9.18 9.18 144,200
Apr 24, 2024 9.32 9.49 9.26 9.33 9.33 144,500
Apr 23, 2024 9.09 9.40 9.05 9.31 9.31 164,700
Apr 22, 2024 8.91 9.25 8.82 9.10 9.10 359,400
Apr 19, 2024 8.68 8.84 8.68 8.83 8.83 131,800
Apr 18, 2024 8.74 8.88 8.69 8.72 8.72 174,000
Apr 17, 2024 8.71 8.91 8.67 8.70 8.70 220,700
Apr 16, 2024 8.59 8.71 8.49 8.63 8.63 178,700
Apr 15, 2024 8.82 8.84 8.53 8.59 8.59 154,000
Apr 12, 2024 8.89 8.96 8.70 8.75 8.75 160,600
Apr 11, 2024 8.88 9.03 8.88 8.95 8.95 161,900
Apr 10, 2024 8.97 9.07 8.82 8.88 8.88 150,900
Apr 9, 2024 9.31 9.34 9.14 9.19 9.19 357,200
Apr 8, 2024 9.08 9.30 9.08 9.28 9.28 251,500
Apr 5, 2024 9.04 9.23 9.02 9.02 9.02 165,800
Apr 4, 2024 9.08 9.27 9.02 9.11 9.11 189,300
Apr 3, 2024 8.87 9.27 8.87 8.98 8.98 141,300
Apr 2, 2024 9.04 9.06 8.91 8.96 8.96 143,000
Apr 1, 2024 9.38 9.43 9.12 9.17 9.17 148,900
Mar 28, 2024 9.33 9.63 9.33 9.42 9.42 150,000
Mar 27, 2024 9.28 9.40 9.21 9.31 9.31 120,100
Mar 26, 2024 9.32 9.40 9.20 9.20 9.20 113,200
Mar 25, 2024 9.09 9.28 9.09 9.25 9.25 100,400
Mar 22, 2024 9.05 9.10 8.77 9.06 9.06 123,600
Mar 21, 2024 9.16 9.19 8.99 9.04 9.04 124,400
Mar 20, 2024 8.91 9.16 8.86 9.11 9.11 155,400
Mar 19, 2024 8.78 9.00 8.57 8.93 8.93 142,600
Mar 18, 2024 8.49 9.23 8.46 8.78 8.78 396,900
Mar 15, 2024 6.90 8.49 6.22 8.45 8.45 858,500
Mar 14, 2024 9.47 9.60 9.33 9.35 9.35 126,100
Mar 13, 2024 9.71 9.84 9.43 9.51 9.51 116,700
Mar 12, 2024 9.67 9.84 9.59 9.75 9.75 90,900
Mar 11, 2024 9.51 9.81 9.51 9.67 9.67 70,100
Mar 8, 2024 9.56 9.72 9.51 9.54 9.54 95,700
Mar 7, 2024 9.29 9.53 9.29 9.45 9.45 62,800
Mar 6, 2024 9.09 9.30 9.07 9.24 9.24 70,700
Mar 5, 2024 9.38 9.42 8.87 9.00 9.00 176,000
Mar 4, 2024 9.88 9.88 9.35 9.48 9.48 143,200
Mar 1, 2024 9.84 9.93 9.62 9.88 9.88 81,500
Feb 29, 2024 9.96 10.03 9.75 9.79 9.79 101,000
Feb 28, 2024 9.77 9.93 9.66 9.82 9.82 59,500
Feb 27, 2024 9.98 10.12 9.83 9.96 9.96 137,100
Feb 26, 2024 9.83 9.99 9.83 9.90 9.90 69,100
Feb 23, 2024 9.72 9.95 9.72 9.85 9.85 49,900
Feb 22, 2024 9.75 9.94 9.67 9.73 9.73 76,300
Feb 21, 2024 9.92 9.92 9.68 9.72 9.72 75,000
Feb 20, 2024 9.77 10.10 9.77 9.99 9.99 71,900
Feb 16, 2024 10.06 10.08 9.78 9.93 9.93 94,800
Feb 15, 2024 10.14 10.19 10.03 10.11 10.11 87,500
Feb 14, 2024 9.58 10.05 9.58 10.04 10.04 76,400
Feb 13, 2024 9.80 9.94 9.47 9.49 9.49 103,100
Feb 12, 2024 9.94 10.15 9.94 10.14 10.14 78,900
Feb 9, 2024 9.79 10.07 9.75 9.94 9.94 99,800
Feb 8, 2024 9.72 9.99 9.72 9.98 9.98 59,500
Feb 7, 2024 9.76 9.85 9.72 9.75 9.75 69,400
Feb 6, 2024 9.67 9.82 9.65 9.73 9.73 76,600
Feb 5, 2024 9.89 9.93 9.67 9.69 9.69 77,500
Feb 2, 2024 9.79 10.09 9.79 9.97 9.97 115,500
Feb 1, 2024 9.80 10.01 9.80 9.90 9.90 97,200
Jan 31, 2024 9.89 10.06 9.74 9.74 9.74 127,000
Jan 30, 2024 10.28 10.30 10.07 10.07 10.07 77,100
Jan 29, 2024 10.10 10.36 10.10 10.34 10.34 63,700
Jan 26, 2024 10.17 10.26 10.06 10.08 10.08 84,900
Jan 25, 2024 10.19 10.30 10.06 10.10 10.10 74,200
Jan 24, 2024 10.45 10.48 10.05 10.05 10.05 79,500
Jan 23, 2024 10.36 10.44 10.22 10.34 10.34 131,700
Jan 22, 2024 10.22 10.47 10.22 10.27 10.27 70,600
Jan 19, 2024 10.07 10.18 9.95 10.12 10.12 95,700
Jan 18, 2024 10.03 10.18 9.88 9.97 9.97 81,300
Jan 17, 2024 9.88 10.04 9.75 9.97 9.97 148,100
Jan 16, 2024 10.00 10.04 9.87 10.03 10.03 134,700
Jan 12, 2024 10.21 10.25 10.02 10.02 10.02 54,200
Jan 11, 2024 10.06 10.18 9.97 10.13 10.13 103,600
Jan 10, 2024 10.00 10.17 9.95 10.07 10.07 99,300
Jan 9, 2024 10.16 10.32 10.03 10.04 10.04 93,400
Jan 8, 2024 9.96 10.29 9.96 10.24 10.24 81,300
Jan 5, 2024 10.03 10.14 9.98 9.99 9.99 107,900
Jan 4, 2024 10.23 10.31 10.12 10.12 10.12 88,800
Jan 3, 2024 10.44 10.67 10.18 10.18 10.18 103,100
Jan 2, 2024 10.91 10.94 10.52 10.60 10.60 145,800
Dec 29, 2023 11.13 11.21 11.02 11.03 11.03 72,800
Dec 28, 2023 11.13 11.35 11.07 11.18 11.18 68,700
Dec 27, 2023 11.12 11.32 11.04 11.20 11.20 84,400
Dec 26, 2023 10.81 11.13 10.81 11.11 11.11 68,000
Dec 22, 2023 10.69 10.82 10.69 10.76 10.76 71,900
Dec 21, 2023 10.47 10.69 10.47 10.64 10.64 71,100
Dec 20, 2023 10.44 10.79 10.40 10.42 10.42 109,700
Dec 19, 2023 10.38 10.56 10.30 10.46 10.46 95,000
Dec 18, 2023 10.26 10.42 10.22 10.30 10.30 94,200
Dec 15, 2023 10.34 10.44 10.19 10.25 10.25 166,500
Dec 14, 2023 10.35 10.57 10.14 10.32 10.32 197,600
Dec 13, 2023 9.95 10.28 9.95 10.26 10.26 148,800
Dec 12, 2023 9.88 10.09 9.69 9.95 9.95 104,400
Dec 11, 2023 10.06 10.08 9.74 9.92 9.92 140,200
Dec 8, 2023 9.49 10.17 9.49 10.14 10.14 147,000
Dec 7, 2023 9.57 9.66 9.51 9.57 9.57 122,300
Dec 6, 2023 9.48 9.76 9.43 9.63 9.63 153,900
Dec 5, 2023 9.54 9.62 9.26 9.42 9.42 286,100
Dec 4, 2023 9.65 9.83 9.49 9.63 9.63 193,100
Dec 1, 2023 9.07 9.75 8.88 9.73 9.73 200,100
Nov 30, 2023 9.30 9.53 9.23 9.32 9.32 126,700
Nov 29, 2023 9.25 9.40 9.17 9.26 9.26 134,400
Nov 28, 2023 9.11 9.46 9.05 9.16 9.16 203,800
Nov 27, 2023 8.96 9.20 8.96 9.07 9.07 116,300
Nov 24, 2023 8.78 9.23 8.78 9.07 9.07 94,200
Nov 22, 2023 8.40 8.92 8.39 8.84 8.84 140,200
Nov 21, 2023 8.57 8.64 8.39 8.40 8.40 96,000
Nov 20, 2023 8.33 8.70 8.33 8.62 8.62 117,700
Nov 17, 2023 8.10 8.39 8.06 8.39 8.39 114,900
Nov 16, 2023 8.17 8.24 7.92 8.03 8.03 94,000
Nov 15, 2023 8.21 8.45 8.16 8.19 8.19 173,800
Nov 14, 2023 8.16 8.26 7.99 8.20 8.20 217,100
Nov 13, 2023 7.82 8.07 7.82 7.92 7.92 149,200
Nov 10, 2023 7.84 8.11 7.84 7.95 7.95 93,500
Nov 9, 2023 7.81 8.09 7.81 7.88 7.88 120,200
Nov 8, 2023 8.06 8.37 7.80 7.96 7.96 170,000
Nov 7, 2023 8.99 8.99 7.63 8.13 8.13 264,800
Nov 6, 2023 9.59 9.90 9.51 9.60 9.60 207,100
Nov 3, 2023 9.78 10.04 9.57 9.60 9.60 316,500
Nov 2, 2023 9.63 9.74 9.61 9.67 9.67 72,600
Nov 1, 2023 9.58 9.67 9.35 9.49 9.49 72,400
Oct 31, 2023 9.50 9.63 9.43 9.58 9.58 71,900
Oct 30, 2023 9.65 9.68 9.48 9.57 9.57 56,000
Oct 27, 2023 9.74 9.78 9.51 9.63 9.63 67,800
Oct 26, 2023 9.81 9.86 9.61 9.71 9.71 59,000
Oct 25, 2023 9.88 10.01 9.77 9.81 9.81 57,100
Oct 24, 2023 10.07 10.13 9.92 10.01 10.01 50,300
Oct 23, 2023 9.89 10.08 9.82 9.99 9.99 62,900
Oct 20, 2023 9.90 10.03 9.79 9.93 9.93 90,800
Oct 19, 2023 10.00 10.10 9.87 9.87 9.87 56,800
Oct 18, 2023 10.04 10.11 10.02 10.02 10.02 36,200
Oct 17, 2023 9.91 10.19 9.91 10.14 10.14 109,900
Oct 16, 2023 9.93 10.04 9.93 9.99 9.99 86,200
Oct 13, 2023 10.13 10.13 9.90 9.91 9.91 62,900
Oct 12, 2023 10.11 10.15 9.95 10.11 10.11 67,400
Oct 11, 2023 9.64 10.13 9.64 10.10 10.10 137,800
Oct 10, 2023 10.04 10.27 9.98 9.99 9.99 74,600
Oct 9, 2023 10.11 10.20 10.03 10.17 10.17 50,700
Oct 6, 2023 9.99 10.30 9.99 10.23 10.23 59,200
Oct 5, 2023 10.03 10.11 9.90 10.04 10.04 70,200
Oct 4, 2023 9.78 10.08 9.55 10.06 10.06 90,400
Oct 3, 2023 9.92 9.99 9.70 9.78 9.78 90,400
Oct 2, 2023 9.97 10.19 9.97 10.01 10.01 61,500
Sep 29, 2023 10.09 10.19 9.93 10.03 10.03 103,600
Sep 28, 2023 9.92 10.13 9.92 10.01 10.01 49,400
Sep 27, 2023 9.80 10.03 9.80 9.96 9.96 94,200
Sep 26, 2023 9.89 9.93 9.31 9.79 9.79 83,700
Sep 25, 2023 9.79 10.08 9.73 9.97 9.97 84,000
Sep 22, 2023 9.76 10.03 9.76 9.89 9.89 65,000
Sep 21, 2023 9.80 10.01 9.68 9.72 9.72 97,000
Sep 20, 2023 10.10 10.16 9.89 9.90 9.90 45,500
Sep 19, 2023 10.19 10.27 10.00 10.06 10.06 68,600
Sep 18, 2023 9.54 10.24 9.31 10.21 10.21 129,400
Sep 15, 2023 9.74 9.76 9.44 9.50 9.50 579,400
Sep 14, 2023 9.62 9.87 9.60 9.71 9.71 134,500
Sep 13, 2023 9.52 9.83 9.42 9.54 9.54 140,700
Sep 12, 2023 9.68 9.86 9.42 9.50 9.50 127,400
Sep 11, 2023 10.00 10.04 9.59 9.67 9.67 111,700
Sep 8, 2023 9.89 10.16 9.89 9.97 9.97 59,700
Sep 7, 2023 10.06 10.21 10.01 10.07 10.07 65,200
Sep 6, 2023 10.35 10.37 9.91 10.16 10.16 170,500
Sep 5, 2023 10.50 10.50 10.11 10.30 10.30 133,800
Sep 1, 2023 10.65 10.89 10.60 10.61 10.61 50,500
Aug 31, 2023 10.37 10.77 10.37 10.57 10.57 51,700
Aug 30, 2023 10.58 10.72 10.36 10.37 10.37 59,000
Aug 29, 2023 10.37 10.67 10.37 10.63 10.63 41,100
Aug 28, 2023 10.28 10.49 10.28 10.38 10.38 45,900
Aug 25, 2023 10.18 10.38 10.18 10.25 10.25 38,500
Aug 24, 2023 10.42 10.51 10.19 10.22 10.22 47,200
Aug 23, 2023 10.34 10.47 10.04 10.43 10.43 56,900
Aug 22, 2023 10.10 10.44 10.00 10.34 10.34 64,600
Aug 21, 2023 10.20 10.40 10.07 10.10 10.10 49,200
Aug 18, 2023 10.00 10.34 9.62 10.22 10.22 80,400
Aug 17, 2023 10.43 10.43 10.15 10.17 10.17 56,300
Aug 16, 2023 10.66 10.69 10.40 10.42 10.42 42,700
Aug 15, 2023 10.54 10.80 10.49 10.66 10.66 60,600
Aug 14, 2023 10.72 10.83 10.54 10.59 10.59 51,600
Aug 11, 2023 10.85 10.94 10.71 10.73 10.73 44,700
Aug 10, 2023 10.96 11.31 10.82 10.86 10.86 73,500
Aug 9, 2023 11.14 11.40 10.85 10.93 10.93 92,700
Aug 8, 2023 11.36 11.61 10.85 11.15 11.15 138,500
Aug 7, 2023 10.79 10.99 10.52 10.67 10.67 101,700
Aug 4, 2023 10.98 11.17 10.76 10.80 10.80 77,300
Aug 3, 2023 11.05 11.22 10.96 10.97 10.97 49,000
Aug 2, 2023 11.30 11.64 11.02 11.14 11.14 92,100
Aug 1, 2023 11.61 11.71 11.36 11.39 11.39 75,700
Jul 31, 2023 11.52 11.72 11.48 11.68 11.68 46,700
Jul 28, 2023 11.42 11.66 11.39 11.49 11.49 56,900
Jul 27, 2023 11.73 11.75 11.14 11.26 11.26 143,700
Jul 26, 2023 11.66 11.97 11.64 11.65 11.65 67,100
Jul 25, 2023 11.52 11.71 11.52 11.67 11.67 56,400
Jul 24, 2023 11.40 11.65 11.26 11.55 11.55 73,900
Jul 21, 2023 11.42 11.53 11.14 11.39 11.39 71,800
Jul 20, 2023 11.76 11.79 11.11 11.31 11.31 70,500
Jul 19, 2023 11.98 12.14 11.65 11.77 11.77 54,100
Jul 18, 2023 12.09 12.32 11.91 11.97 11.97 76,900
Jul 17, 2023 11.85 12.21 11.85 12.13 12.13 88,400
Jul 14, 2023 12.15 12.24 11.81 11.86 11.86 51,500
Jul 13, 2023 11.78 12.22 11.78 12.18 12.18 82,900
Jul 12, 2023 11.85 11.96 11.73 11.78 11.78 71,300
Jul 11, 2023 11.88 11.92 11.52 11.66 11.66 108,900
Jul 10, 2023 11.55 11.96 11.50 11.88 11.88 74,900
Jul 7, 2023 11.71 11.99 11.59 11.63 11.63 68,900
Jul 6, 2023 11.80 11.80 11.53 11.72 11.72 87,600
Jul 5, 2023 11.69 11.97 11.68 11.89 11.89 185,600
Jul 3, 2023 11.66 11.91 11.66 11.86 11.86 50,100
Jun 30, 2023 11.88 11.96 11.82 11.84 11.84 95,700
Jun 29, 2023 11.65 11.98 11.65 11.77 11.77 115,300
Jun 28, 2023 11.61 11.82 11.51 11.67 11.67 112,500
Jun 27, 2023 11.31 11.77 11.28 11.62 11.62 161,200
Jun 26, 2023 11.13 11.53 10.73 11.28 11.28 109,700
Jun 23, 2023 11.03 11.21 11.02 11.16 11.16 746,800
Jun 22, 2023 11.17 11.31 11.06 11.18 11.18 151,800
Jun 21, 2023 11.23 11.40 10.97 11.24 11.24 340,900
Jun 20, 2023 11.22 11.39 11.03 11.24 11.24 305,900
Jun 16, 2023 11.68 11.70 11.21 11.29 11.29 399,500
Jun 15, 2023 11.14 11.62 11.01 11.52 11.52 380,600
Jun 14, 2023 11.49 11.54 11.11 11.19 11.19 309,500
Jun 13, 2023 11.42 11.62 11.36 11.47 11.47 136,400
Jun 12, 2023 11.30 11.50 11.28 11.41 11.41 125,200
Jun 9, 2023 11.47 11.68 11.20 11.30 11.30 133,600
Jun 8, 2023 12.07 12.07 11.41 11.46 11.46 200,000
Jun 7, 2023 12.31 12.41 11.99 12.16 12.16 180,800
Jun 6, 2023 11.97 12.47 11.80 12.29 12.29 153,100
Jun 5, 2023 11.59 12.12 11.40 12.08 12.08 177,200
Jun 2, 2023 11.27 11.82 11.23 11.78 11.78 217,100
Jun 1, 2023 11.73 11.73 11.03 11.32 11.32 237,300
May 31, 2023 11.93 12.01 11.60 11.88 11.88 833,000
May 30, 2023 12.18 12.26 11.91 11.96 11.96 181,100
May 26, 2023 11.81 12.14 11.74 12.08 12.08 112,100
May 25, 2023 12.11 12.11 11.66 11.78 11.78 141,900
May 24, 2023 12.42 12.55 12.07 12.11 12.11 251,700
May 23, 2023 12.09 12.62 12.09 12.56 12.56 184,800
May 22, 2023 11.86 12.26 11.65 12.17 12.17 99,600
May 19, 2023 11.86 11.88 11.53 11.84 11.84 121,000
May 18, 2023 11.60 11.78 11.36 11.68 11.68 89,700
May 17, 2023 11.43 11.62 11.26 11.55 11.55 96,200
May 16, 2023 11.60 11.60 11.35 11.35 11.35 85,800
May 15, 2023 11.52 11.69 11.44 11.68 11.68 124,000
May 12, 2023 12.20 12.20 11.49 11.53 11.53 160,500
May 11, 2023 12.67 12.67 12.03 12.23 12.23 113,100
May 10, 2023 12.90 13.47 12.14 12.71 12.71 323,800
May 9, 2023 12.32 12.43 12.09 12.24 12.24 144,100
May 8, 2023 12.21 12.41 12.10 12.31 12.31 99,100
May 5, 2023 12.13 12.35 12.07 12.22 12.22 128,000
May 4, 2023 12.00 12.26 11.89 12.07 12.07 156,200
May 3, 2023 12.01 12.27 11.80 12.05 12.05 200,900
May 2, 2023 11.95 12.09 11.81 12.01 12.01 126,900
May 1, 2023 11.95 12.09 11.86 12.01 12.01 122,000
Apr 28, 2023 12.00 12.19 11.80 12.07 12.07 147,800
Apr 27, 2023 12.32 12.53 11.85 12.04 12.04 198,900

Related Tickers

FLYW Flywire Corporation
20.79
+1.17%
 
STER Sterling Check Corp.
15.30
-0.52%
 
SCWX SecureWorks Corp.
6.00
+1.69%
 
CCCS CCC Intelligent Solutions Holdings Inc.
11.50
0.00%
 
BASE Couchbase, Inc.
25.47
+7.92%
 
PRGS Progress Software Corporation
50.34
-0.71%
 
CGNT Cognyte Software Ltd.
6.90
+0.58%
 
VHC VirnetX Holding Corporation
5.46
+1.22%
 
GB Global Blue Group Holding AG
5.03
-0.59%
 
IIIV i3 Verticals, Inc.
23.10
-0.22%