EverCommerce Inc (EVCM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -5.40540540541 | 11.1 | 11.3 | 10.0916 | 77328 | 10.69276638 | CS |
| 4 | -1.55 | -12.8630705394 | 12.05 | 12.34 | 10.0916 | 90379 | 11.34185495 | CS |
| 12 | -0.11 | -1.03675777568 | 10.61 | 12.34 | 10.0916 | 101358 | 11.4574821 | CS |
| 26 | -0.59 | -5.32010820559 | 11.09 | 12.3505 | 9.43 | 110143 | 11.04920374 | CS |
| 52 | 0.34 | 3.34645669291 | 10.16 | 12.3505 | 6.22 | 134137 | 10.23462085 | CS |
| 156 | -3.1 | -22.7941176471 | 13.6 | 14.22 | 5.87 | 178019 | 10.31884499 | CS |
| 260 | -9.5 | -47.5 | 20 | 23.41 | 5.87 | 211578 | 12.38936883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 10.5 | 0.03 | 0.29 | 10.0916 | 10.9 | 10.0916 | 87816 |
| 1736292900 | 10.47 | -0.36 | -3.32 | 10.82 | 10.98 | 10.46 | 69267 |
| 1736206500 | 10.83 | -0.14 | -1.28 | 10.95 | 11.12 | 10.82 | 59232 |
| 1735947300 | 10.97 | 0.22 | 2.05 | 10.74 | 10.98 | 10.74 | 65824 |
| 1735860900 | 10.75 | -0.26 | -2.36 | 11.1 | 11.3 | 10.7 | 104503 |
| 1735688100 | 11.01 | -0.01 | -0.09 | 11.12 | 11.21 | 10.97 | 64347 |
| 1735601700 | 11.02 | -0.13 | -1.17 | 11.03 | 11.13 | 10.84 | 63830 |
| 1735342500 | 11.15 | -0.34 | -2.96 | 11.38 | 11.52 | 11.02 | 75695 |
| 1735256100 | 11.49 | -0.04 | -0.35 | 11.5 | 11.59 | 11.32 | 94308 |
| 1735077840 | 11.53 | 0.36 | 3.22 | 11.18 | 11.56 | 11.04 | 75389 |
| 1734996900 | 11.17 | 0 | 0.00 | 11.14 | 11.25 | 11.03 | 72174 |
| 1734737700 | 11.17 | -0.01 | -0.09 | 11.04 | 11.375 | 10.85 | 127026 |
| 1734651300 | 11.18 | -0.05 | -0.45 | 11.25 | 11.5 | 11.1 | 89142 |
| 1734564900 | 11.23 | -0.82 | -6.80 | 12.17 | 12.27 | 11.18 | 135214 |
| 1734478500 | 12.05 | 0.04 | 0.33 | 11.99 | 12.1 | 11.095 | 100349 |
| 1734392100 | 12.01 | -0.19 | -1.56 | 12.21 | 12.34 | 12.005 | 64858 |
| 1734132900 | 12.2 | 0.18 | 1.50 | 11.99 | 12.245 | 11.8 | 223347 |
| 1734046500 | 12.02 | -0.07 | -0.58 | 12.05 | 12.19 | 11.93 | 54495 |
| 1733960100 | 12.09 | 0.32 | 2.72 | 11.89 | 12.19 | 11.71 | 228568 |
| 1733873700 | 11.77 | -0.36 | -2.97 | 12.06 | 12.06 | 11.1 | 130482 |
| 1733787300 | 12.13 | 0.22 | 1.85 | 11.95 | 12.18 | 11.51 | 87709 |
| 1733528100 | 11.91 | -0.12 | -1.00 | 12.1 | 12.1 | 11.82 | 92754 |
| 1733441700 | 12.03 | -0.13 | -1.07 | 12.14 | 12.14 | 11.98 | 76887 |
| 1733355300 | 12.16 | 0.11 | 0.91 | 12.03 | 12.285 | 12.02 | 88104 |
| 1733268900 | 12.05 | -0.17 | -1.39 | 12.16 | 12.28 | 11.645 | 83121 |
| 1733182500 | 12.22 | 0.07 | 0.58 | 11.86 | 12.33 | 11.86 | 190076 |
| 1732917840 | 12.15 | 0.12 | 1.00 | 12.1 | 12.17 | 11.9 | 36601 |
| 1732750500 | 12.03 | -0.12 | -0.99 | 12.15 | 12.25 | 10.94 | 51412 |
| 1732664100 | 12.15 | 0 | 0.00 | 12.08 | 12.2 | 11.95 | 86476 |
| 1732577700 | 12.15 | 0.28 | 2.36 | 11.92 | 12.155 | 11.92 | 113997 |
| 1732318500 | 11.87 | 0.22 | 1.89 | 11.64 | 11.9253 | 11.385 | 125668 |
| 1732232100 | 11.65 | 0.39 | 3.46 | 11.34 | 11.68 | 11.16 | 127806 |
| 1732145700 | 11.26 | 0.06 | 0.54 | 11.17 | 11.26 | 11 | 95062 |
| 1732059300 | 11.2 | 0.05 | 0.45 | 11.04 | 11.2 | 10.92 | 119693 |
| 1731972900 | 11.15 | 0.03 | 0.27 | 11.08 | 11.19 | 10.99 | 112088 |
| 1731713700 | 11.12 | 0.05 | 0.45 | 11.13 | 11.175 | 10.981 | 157414 |
| 1731627300 | 11.07 | -0.07 | -0.63 | 11.22 | 11.28 | 10.83 | 156837 |
| 1731540900 | 11.14 | -0.84 | -7.01 | 11.98 | 12.33 | 11.09 | 174729 |
| 1731454500 | 11.98 | -0.17 | -1.40 | 12.15 | 12.195 | 11.51 | 119931 |
| 1731368100 | 12.15 | 0.45 | 3.85 | 11.8 | 12.17 | 11.79 | 99194 |
| 1731108900 | 11.7 | -0.17 | -1.43 | 11.83 | 11.9584 | 11.57 | 185411 |
| 1731022500 | 11.87 | 0.25 | 2.15 | 11.56 | 11.925 | 11.36 | 209306 |
| 1730936100 | 11.62 | 0.66 | 6.02 | 11.39 | 11.79 | 11.3 | 196629 |
| 1730849700 | 10.96 | 0.09 | 0.83 | 10.86 | 11.17 | 10.6 | 146413 |
| 1730763300 | 10.87 | 0.16 | 1.49 | 10.63 | 10.93 | 10.63 | 110385 |
| 1730500500 | 10.71 | 0.19 | 1.81 | 10.58 | 10.76 | 10.58 | 84161 |
| 1730414100 | 10.52 | -0.17 | -1.59 | 10.65 | 10.69 | 10.52 | 74850 |
| 1730327700 | 10.69 | -0.01 | -0.09 | 10.66 | 10.84 | 10.66 | 61187 |
| 1730241300 | 10.7 | 0.14 | 1.33 | 10.49 | 10.75 | 10.31 | 58341 |
| 1730154900 | 10.56 | 0.14 | 1.34 | 10.45 | 10.655 | 10.45 | 71837 |
| 1729895700 | 10.42 | -0.06 | -0.57 | 10.51 | 10.65 | 10.34 | 50006 |
| 1729809300 | 10.48 | 0.11 | 1.06 | 10.41 | 10.51 | 10.39 | 47700 |
| 1729722900 | 10.37 | -0.13 | -1.24 | 10.44 | 10.45 | 10.29 | 50213 |
| 1729636500 | 10.5 | -0.11 | -1.04 | 10.58 | 10.625 | 10.47 | 53369 |
| 1729550100 | 10.61 | -0.14 | -1.30 | 10.71 | 10.75 | 10.52 | 62752 |
| 1729290900 | 10.75 | 0.01 | 0.09 | 10.79 | 10.9 | 10.735 | 66529 |
| 1729204500 | 10.74 | 0.13 | 1.23 | 10.61 | 10.77 | 10.55 | 42579 |
| 1729118100 | 10.61 | 0.11 | 1.05 | 10.49 | 10.66 | 10.45 | 71345 |
| 1729031700 | 10.5 | 0.26 | 2.54 | 10.27 | 10.56 | 10.27 | 66968 |
| 1728945300 | 10.24 | -0.03 | -0.29 | 10.28 | 10.28 | 10.125 | 93495 |
| 1728686100 | 10.27 | 0.16 | 1.58 | 10.11 | 10.31 | 10.11 | 58609 |
| 1728599700 | 10.11 | -0.06 | -0.59 | 10.04 | 10.17 | 10.005 | 77728 |
| 1728513300 | 10.17 | 0.15 | 1.50 | 10.06 | 10.24 | 9.98 | 62677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
