Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercommerce Inc (NQ: EVCM )

9.170 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.330 9.630 9.330 9.420 150,001 +0.11(+1.18%)
Mar 27, 2024 9.280 9.400 9.210 9.310 120,127 +0.11(+1.20%)
Mar 26, 2024 9.320 9.400 9.200 9.200 113,220 -0.05(-0.54%)
Mar 25, 2024 9.090 9.280 9.090 9.250 100,355 +0.19(+2.10%)
Mar 22, 2024 9.050 9.095 8.775 9.060 123,594 +0.02(+0.22%)
Mar 21, 2024 9.160 9.185 8.990 9.040 124,465 -0.07(-0.77%)
Mar 20, 2024 8.910 9.160 8.864 9.110 155,414 +0.18(+2.02%)
Mar 19, 2024 8.780 9.000 8.570 8.930 142,609 +0.15(+1.71%)
Mar 18, 2024 8.490 9.230 8.463 8.780 396,874 +0.33(+3.91%)
Mar 15, 2024 6.900 8.490 6.220 8.450 858,508 -0.90(-9.63%)
Mar 14, 2024 9.470 9.600 9.330 9.350 126,092 -0.16(-1.68%)
Mar 13, 2024 9.710 9.839 9.430 9.510 116,719 -0.24(-2.46%)
Mar 12, 2024 9.670 9.840 9.590 9.750 90,872 +0.08(+0.83%)
Mar 11, 2024 9.510 9.810 9.510 9.670 70,060 +0.13(+1.36%)
Mar 08, 2024 9.560 9.720 9.510 9.540 95,664 +0.09(+0.95%)
Mar 07, 2024 9.290 9.530 9.290 9.450 62,808 +0.21(+2.27%)
Mar 06, 2024 9.090 9.300 9.070 9.240 70,740 +0.24(+2.67%)
Mar 05, 2024 9.380 9.420 8.870 9.000 175,981 -0.48(-5.06%)
Mar 04, 2024 9.880 9.880 9.350 9.480 143,180 -0.40(-4.05%)
Mar 01, 2024 9.840 9.930 9.620 9.880 81,491 +0.09(+0.92%)
Feb 29, 2024 9.960 10.03 9.750 9.790 100,999 -0.03(-0.31%)
Feb 28, 2024 9.770 9.930 9.660 9.820 59,524 -0.14(-1.41%)
Feb 27, 2024 9.980 10.12 9.830 9.960 137,059 +0.06(+0.61%)
Feb 26, 2024 9.830 9.990 9.830 9.900 69,129 +0.05(+0.51%)
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%)
Dec 01, 2023 9.070 9.750 8.880 9.730 200,141 +0.41(+4.40%)
Nov 30, 2023 9.300 9.529 9.230 9.320 127,423 +0.06(+0.65%)
Nov 29, 2023 9.250 9.400 9.170 9.260 134,417 +0.10(+1.09%)
Nov 28, 2023 9.110 9.460 9.050 9.160 203,767 +0.09(+0.99%)
Nov 27, 2023 8.960 9.205 8.960 9.070 116,341 +0.00(+0.00%)
Nov 24, 2023 8.780 9.230 8.780 9.070 94,222 +0.23(+2.60%)
Nov 22, 2023 8.400 8.920 8.390 8.840 140,260 +0.44(+5.24%)
Nov 21, 2023 8.570 8.640 8.390 8.400 95,950 -0.22(-2.55%)
Nov 20, 2023 8.330 8.700 8.330 8.620 117,657 +0.23(+2.74%)
Nov 17, 2023 8.100 8.390 8.060 8.390 114,884 +0.36(+4.48%)
Nov 16, 2023 8.170 8.240 7.920 8.030 93,973 -0.16(-1.95%)
Nov 15, 2023 8.210 8.450 8.160 8.190 173,784 -0.01(-0.12%)
Nov 14, 2023 8.160 8.255 7.990 8.200 217,054 +0.28(+3.54%)
Nov 13, 2023 7.820 8.070 7.820 7.920 149,195 -0.03(-0.38%)
Nov 10, 2023 7.840 8.110 7.840 7.950 93,515 +0.07(+0.89%)
Nov 09, 2023 7.810 8.090 7.810 7.880 120,162 -0.08(-1.01%)
Nov 08, 2023 8.060 8.368 7.800 7.960 170,011 -0.17(-2.09%)
Nov 07, 2023 8.990 8.990 7.630 8.130 264,757 -1.47(-15.31%)
Nov 06, 2023 9.590 9.900 9.510 9.600 207,058 +0.00(+0.00%)
Nov 03, 2023 9.780 10.04 9.570 9.600 316,505 -0.07(-0.72%)
Nov 02, 2023 9.630 9.740 9.609 9.670 72,594 +0.18(+1.90%)
Nov 01, 2023 9.580 9.674 9.355 9.490 72,440 -0.09(-0.94%)
Oct 31, 2023 9.500 9.630 9.430 9.580 71,894 +0.01(+0.10%)
Oct 30, 2023 9.650 9.680 9.483 9.570 55,957 -0.06(-0.62%)
Oct 27, 2023 9.740 9.780 9.510 9.630 67,821 -0.08(-0.82%)
Oct 26, 2023 9.810 9.856 9.610 9.710 59,002 -0.10(-1.02%)
Oct 25, 2023 9.880 10.01 9.770 9.810 57,129 -0.20(-2.00%)
Oct 24, 2023 10.07 10.13 9.920 10.01 50,310 +0.02(+0.20%)
Oct 23, 2023 9.890 10.08 9.820 9.990 62,858 +0.06(+0.60%)
Oct 20, 2023 9.900 10.03 9.790 9.930 90,835 +0.06(+0.61%)
Oct 19, 2023 10.00 10.10 9.870 9.870 56,823 -0.15(-1.50%)
Oct 18, 2023 10.04 10.11 10.02 10.02 36,225 -0.12(-1.18%)
Oct 17, 2023 9.910 10.19 9.910 10.14 109,903 +0.15(+1.50%)
Oct 16, 2023 9.930 10.04 9.930 9.990 86,231 +0.08(+0.81%)
Oct 13, 2023 10.13 10.13 9.900 9.910 62,926 -0.20(-1.98%)
Oct 12, 2023 10.11 10.15 9.950 10.11 67,388 +0.01(+0.10%)
Oct 11, 2023 9.640 10.13 9.640 10.10 137,814 +0.11(+1.10%)
Oct 10, 2023 10.04 10.27 9.980 9.990 74,649 -0.18(-1.77%)
Oct 09, 2023 10.11 10.20 10.03 10.17 50,749 -0.06(-0.59%)
Oct 06, 2023 9.990 10.30 9.990 10.23 59,225 +0.19(+1.89%)
Oct 05, 2023 10.03 10.11 9.900 10.04 70,188 -0.02(-0.20%)
Oct 04, 2023 9.780 10.08 9.545 10.06 90,362 +0.28(+2.86%)
Oct 03, 2023 9.920 9.990 9.700 9.780 90,368 -0.23(-2.30%)
Oct 02, 2023 9.970 10.19 9.970 10.01 61,546 -0.02(-0.20%)
Sep 29, 2023 10.09 10.20 9.930 10.03 103,595 +0.02(+0.20%)
Sep 28, 2023 9.920 10.13 9.920 10.01 49,386 +0.05(+0.50%)
Sep 27, 2023 9.800 10.03 9.800 9.960 94,193 +0.17(+1.74%)
Sep 26, 2023 9.890 9.930 9.310 9.790 83,727 -0.18(-1.81%)
Sep 25, 2023 9.790 10.06 9.900 9.970 83,959 +0.08(+0.81%)
Sep 22, 2023 9.760 10.04 9.760 9.890 64,963 +0.17(+1.75%)
Sep 21, 2023 9.800 10.01 9.680 9.720 97,045 -0.18(-1.82%)
Sep 20, 2023 10.10 10.16 9.890 9.900 45,520 -0.16(-1.59%)
Sep 19, 2023 10.19 10.27 10.00 10.06 68,570 -0.15(-1.47%)
Sep 18, 2023 9.540 10.24 9.310 10.21 129,374 +0.71(+7.47%)
Sep 15, 2023 9.740 9.757 9.440 9.500 579,410 -0.21(-2.16%)
Sep 14, 2023 9.620 9.870 9.600 9.710 134,510 +0.17(+1.78%)
Sep 13, 2023 9.520 9.830 9.420 9.540 140,675 +0.04(+0.42%)
Sep 12, 2023 9.680 9.860 9.420 9.500 127,445 -0.17(-1.76%)
Sep 11, 2023 10.00 10.04 9.590 9.670 111,737 -0.30(-3.01%)
Sep 08, 2023 9.890 10.16 9.890 9.970 59,732 -0.10(-0.99%)
Sep 07, 2023 10.06 10.21 10.01 10.07 65,182 -0.09(-0.89%)
Sep 06, 2023 10.35 10.37 9.910 10.16 170,515 -0.14(-1.36%)
Sep 05, 2023 10.50 10.50 10.11 10.30 133,782 -0.31(-2.92%)
Sep 01, 2023 10.65 10.89 10.60 10.61 50,531 +0.04(+0.38%)
Aug 31, 2023 10.37 10.77 10.37 10.57 51,717 +0.20(+1.93%)
Aug 30, 2023 10.58 10.72 10.36 10.37 58,954 -0.26(-2.45%)
Aug 29, 2023 10.37 10.67 10.37 10.63 41,079 +0.25(+2.41%)
Aug 28, 2023 10.28 10.49 10.28 10.38 45,906 +0.13(+1.27%)
Aug 25, 2023 10.18 10.38 10.18 10.25 38,541 +0.03(+0.29%)
Aug 24, 2023 10.42 10.51 10.19 10.22 47,185 -0.21(-2.01%)
Aug 23, 2023 10.34 10.47 10.04 10.43 56,953 +0.09(+0.87%)
Aug 22, 2023 10.10 10.44 10.00 10.34 64,565 +0.24(+2.38%)
Aug 21, 2023 10.20 10.40 10.07 10.10 49,222 -0.12(-1.17%)
Aug 18, 2023 10.00 10.34 9.620 10.22 80,410 +0.05(+0.49%)
Aug 17, 2023 10.43 10.43 10.15 10.17 56,268 -0.25(-2.40%)
Aug 16, 2023 10.66 10.69 10.40 10.42 42,743 -0.24(-2.25%)
Aug 15, 2023 10.54 10.80 10.49 10.66 60,557 +0.07(+0.66%)
Aug 14, 2023 10.72 10.83 10.54 10.59 51,573 -0.14(-1.30%)
Aug 11, 2023 10.85 10.94 10.71 10.73 44,692 -0.13(-1.20%)
Aug 10, 2023 10.96 11.31 10.82 10.86 73,497 -0.07(-0.64%)
Aug 09, 2023 11.14 11.40 10.86 10.93 92,652 -0.22(-1.97%)
Aug 08, 2023 11.36 11.61 10.85 11.15 138,505 +0.48(+4.50%)
Aug 07, 2023 10.79 10.99 10.52 10.67 101,747 -0.13(-1.20%)
Aug 04, 2023 10.98 11.17 10.76 10.80 77,271 -0.17(-1.55%)
Aug 03, 2023 11.05 11.22 10.96 10.97 49,013 -0.17(-1.53%)
Aug 02, 2023 11.30 11.64 11.03 11.14 92,059 -0.25(-2.19%)
Aug 01, 2023 11.61 11.71 11.36 11.39 75,699 -0.29(-2.48%)
Jul 31, 2023 11.52 11.72 11.48 11.68 46,662 +0.19(+1.65%)
Jul 28, 2023 11.42 11.66 11.39 11.49 56,918 +0.23(+2.04%)
Jul 27, 2023 11.73 11.75 11.14 11.26 143,744 -0.39(-3.35%)
Jul 26, 2023 11.66 11.97 11.64 11.65 67,072 -0.02(-0.17%)
Jul 25, 2023 11.52 11.71 11.52 11.67 56,356 +0.12(+1.04%)
Jul 24, 2023 11.40 11.65 11.26 11.55 73,891 +0.16(+1.40%)
Jul 21, 2023 11.42 11.53 11.14 11.39 71,843 +0.08(+0.71%)
Jul 20, 2023 11.76 11.79 11.11 11.31 70,534 -0.46(-3.91%)
Jul 19, 2023 11.98 12.14 11.65 11.77 54,131 -0.20(-1.67%)
Jul 18, 2023 12.09 12.32 11.91 11.97 76,924 -0.16(-1.32%)
Jul 17, 2023 11.85 12.21 11.85 12.13 88,362 +0.27(+2.28%)
Jul 14, 2023 12.15 12.24 11.81 11.86 51,598 -0.32(-2.63%)
Jul 13, 2023 11.78 12.22 11.78 12.18 82,866 +0.40(+3.40%)
Jul 12, 2023 11.85 11.96 11.73 11.78 71,327 +0.12(+1.03%)
Jul 11, 2023 11.88 11.92 11.52 11.66 108,934 -0.22(-1.85%)
Jul 10, 2023 11.55 11.96 11.50 11.88 74,881 +0.25(+2.15%)
Jul 07, 2023 11.71 11.99 11.59 11.63 68,934 -0.09(-0.77%)
Jul 06, 2023 11.80 11.80 11.53 11.72 87,629 -0.17(-1.43%)
Jul 05, 2023 11.69 11.97 11.68 11.89 185,556 +0.03(+0.25%)
Jul 03, 2023 11.66 11.91 11.66 11.86 50,149 +0.02(+0.17%)
Jun 30, 2023 11.88 11.96 11.82 11.84 95,708 +0.07(+0.59%)
Jun 29, 2023 11.65 11.98 11.65 11.77 115,340 +0.10(+0.86%)
Jun 28, 2023 11.61 11.82 11.51 11.67 112,539 +0.05(+0.43%)
Jun 27, 2023 11.31 11.77 11.28 11.62 161,209 +0.34(+3.01%)
Jun 26, 2023 11.13 11.53 10.73 11.28 109,725 +0.12(+1.08%)
Jun 23, 2023 11.03 11.21 11.02 11.16 782,492 -0.02(-0.18%)
Jun 22, 2023 11.17 11.30 11.06 11.18 151,783 -0.06(-0.53%)
Jun 21, 2023 11.23 11.40 10.97 11.24 340,905 +0.00(+0.00%)
Jun 20, 2023 11.22 11.38 11.03 11.24 305,903 -0.05(-0.44%)
Jun 16, 2023 11.68 11.70 11.21 11.29 399,461 -0.23(-2.00%)
Jun 15, 2023 11.14 11.62 11.01 11.52 380,604 -0.79(-6.42%)
May 08, 2023 12.21 12.41 12.11 12.31 99,061 +0.09(+0.74%)
May 05, 2023 12.13 12.35 12.07 12.22 128,006 +0.15(+1.24%)
May 04, 2023 12.00 12.26 11.89 12.07 156,184 +0.02(+0.17%)
May 03, 2023 12.01 12.27 11.80 12.05 200,918 +0.04(+0.33%)
May 02, 2023 11.95 12.09 11.80 12.01 126,850 +0.00(+0.00%)
May 01, 2023 11.95 12.09 11.86 12.01 121,996 -0.06(-0.50%)
Apr 28, 2023 12.00 12.19 11.80 12.07 147,750 +0.03(+0.25%)
Apr 27, 2023 12.32 12.53 11.85 12.04 198,979 -0.21(-1.71%)
Apr 26, 2023 12.53 12.56 12.22 12.25 209,886 -0.25(-2.00%)
Apr 25, 2023 12.59 12.86 12.26 12.50 236,481 -0.27(-2.11%)
Apr 24, 2023 12.95 13.12 12.65 12.77 289,559 -0.24(-1.84%)
Apr 21, 2023 11.24 13.27 11.24 13.01 1,020,577 +1.74(+15.44%)
Apr 20, 2023 11.21 11.51 11.21 11.27 256,381 -0.08(-0.70%)
Apr 19, 2023 11.23 11.60 11.23 11.35 230,767 +0.06(+0.53%)
Apr 18, 2023 11.49 11.60 11.27 11.29 329,575 -0.15(-1.31%)
Apr 17, 2023 11.40 11.63 11.28 11.44 122,935 +0.04(+0.35%)
Apr 14, 2023 11.37 11.60 11.28 11.40 166,429 -0.03(-0.26%)
Apr 13, 2023 11.21 11.54 11.09 11.43 162,891 +0.35(+3.16%)
Apr 12, 2023 11.10 11.48 10.92 11.08 182,065 +0.08(+0.73%)
Apr 11, 2023 10.71 11.07 10.65 11.00 172,159 +0.29(+2.71%)
Apr 10, 2023 10.28 10.74 9.520 10.71 244,019 +0.40(+3.88%)
Apr 06, 2023 10.28 10.45 10.13 10.31 225,105 -0.03(-0.29%)
Apr 05, 2023 10.94 11.03 10.00 10.34 326,644 -0.66(-6.00%)
Apr 04, 2023 10.98 11.29 10.95 11.00 212,918 +0.06(+0.55%)
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.