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 (%)
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%)
Apr 03, 2023 10.41 10.98 10.41 10.94 282,810 +0.36(+3.40%)
Mar 31, 2023 10.01 10.63 10.00 10.58 320,259 +0.53(+5.27%)
Mar 30, 2023 10.19 10.32 10.01 10.05 178,315 -0.02(-0.20%)
Mar 29, 2023 10.06 10.25 10.00 10.07 161,682 +0.12(+1.21%)
Mar 28, 2023 9.960 10.21 9.844 9.950 190,706 -0.07(-0.70%)
Mar 27, 2023 9.820 10.13 9.815 10.02 227,286 +0.27(+2.77%)
Mar 24, 2023 9.810 9.970 9.720 9.750 214,926 -0.20(-2.01%)
Mar 23, 2023 10.00 10.39 9.880 9.950 253,131 +0.04(+0.40%)
Mar 22, 2023 10.07 10.34 9.880 9.910 278,807 -0.16(-1.59%)
Mar 21, 2023 10.05 10.62 10.01 10.07 437,724 +0.11(+1.10%)
Mar 20, 2023 10.33 10.86 9.950 9.960 293,073 -0.29(-2.83%)
Mar 17, 2023 10.50 11.31 10.22 10.25 639,365 -0.50(-4.65%)
Mar 16, 2023 11.41 11.55 9.844 10.75 1,092,674 +1.79(+19.98%)
Mar 15, 2023 8.860 9.155 8.824 8.960 245,014 -0.02(-0.22%)
Mar 14, 2023 8.980 9.150 8.180 8.980 178,430 +0.23(+2.63%)
Mar 13, 2023 8.400 8.950 8.315 8.750 232,170 +0.20(+2.34%)
Mar 10, 2023 9.320 9.330 8.500 8.550 270,896 -0.83(-8.85%)
Mar 09, 2023 9.670 9.850 9.360 9.380 163,232 -0.26(-2.70%)
Mar 08, 2023 9.860 9.870 9.600 9.640 143,280 -0.16(-1.63%)
Mar 07, 2023 10.00 10.24 9.760 9.800 169,898 -0.16(-1.61%)
Mar 06, 2023 9.920 10.01 9.120 9.960 182,630 +0.05(+0.50%)
Mar 03, 2023 9.650 10.06 9.650 9.910 177,349 +0.23(+2.38%)
Mar 02, 2023 9.830 9.850 9.370 9.680 349,657 -0.17(-1.73%)
Mar 01, 2023 10.01 10.56 9.820 9.850 166,263 -0.15(-1.50%)
Feb 28, 2023 9.870 10.11 9.870 10.00 203,907 +0.02(+0.20%)
Feb 27, 2023 10.00 10.21 9.900 9.980 141,734 +0.02(+0.20%)
Feb 24, 2023 9.790 10.01 9.750 9.960 149,375 -0.04(-0.40%)
Feb 23, 2023 10.17 10.20 9.940 10.00 198,950 +0.03(+0.30%)
Feb 22, 2023 10.02 10.22 9.890 9.970 174,481 -0.02(-0.20%)
Feb 21, 2023 10.07 10.25 9.990 9.990 160,206 -0.28(-2.73%)
Feb 17, 2023 10.32 10.42 10.17 10.27 136,568 -0.05(-0.48%)
Feb 16, 2023 10.48 10.49 10.10 10.32 130,356 -0.05(-0.48%)
Feb 15, 2023 10.21 10.54 10.21 10.37 138,495 +0.00(+0.00%)
Feb 14, 2023 10.21 10.64 10.18 10.37 165,999 +0.13(+1.27%)
Feb 13, 2023 10.12 10.40 10.01 10.24 159,009 +0.09(+0.89%)
Feb 10, 2023 10.11 10.38 9.935 10.15 168,017 -0.07(-0.68%)
Feb 09, 2023 10.50 10.66 10.19 10.22 177,715 -0.17(-1.64%)
Feb 08, 2023 10.09 10.86 9.990 10.39 240,474 +0.29(+2.87%)
Feb 07, 2023 10.25 10.25 9.940 10.10 303,664 -0.16(-1.56%)
Feb 06, 2023 10.60 10.79 10.20 10.26 220,564 -0.45(-4.20%)
Feb 03, 2023 10.85 11.22 10.58 10.71 270,740 -0.32(-2.90%)
Feb 02, 2023 10.78 11.34 10.78 11.03 273,158 +0.18(+1.66%)
Feb 01, 2023 10.25 10.93 10.25 10.85 154,989 +0.52(+5.03%)
Jan 31, 2023 10.20 10.46 10.08 10.33 180,055 +0.16(+1.57%)
Jan 30, 2023 10.38 10.51 10.10 10.17 193,966 -0.32(-3.05%)
Jan 27, 2023 9.940 10.58 9.940 10.49 189,272 +0.43(+4.27%)
Jan 26, 2023 10.30 10.41 9.960 10.06 309,132 -0.06(-0.59%)
Jan 25, 2023 9.640 10.14 9.580 10.12 166,093 +0.29(+2.95%)
Jan 24, 2023 9.450 10.06 9.450 9.830 240,828 +0.23(+2.40%)
Jan 23, 2023 9.340 9.610 9.200 9.600 189,449 +0.25(+2.67%)
Jan 20, 2023 9.080 9.510 8.935 9.350 211,412 +0.38(+4.24%)
Jan 19, 2023 8.590 8.995 8.590 8.970 204,919 +0.28(+3.22%)
Jan 18, 2023 8.650 8.840 8.610 8.690 213,470 +0.09(+1.05%)
Jan 17, 2023 8.690 8.910 8.560 8.600 322,952 -0.14(-1.60%)
Jan 13, 2023 8.470 8.795 8.470 8.740 147,864 +0.14(+1.63%)
Jan 12, 2023 8.530 8.710 8.350 8.600 200,677 +0.03(+0.35%)
Jan 11, 2023 8.340 8.580 8.340 8.570 151,860 +0.24(+2.88%)
Jan 10, 2023 7.980 8.470 7.965 8.330 239,358 +0.29(+3.61%)
Jan 09, 2023 7.900 8.150 7.670 8.040 218,461 +0.34(+4.42%)
Jan 06, 2023 7.550 7.950 7.500 7.700 234,675 +0.17(+2.26%)
Jan 05, 2023 7.620 7.770 7.340 7.530 209,264 -0.20(-2.59%)
Jan 04, 2023 7.430 7.785 7.350 7.730 212,127 +0.22(+2.93%)
Jan 03, 2023 7.590 7.690 7.340 7.510 240,491 +0.07(+0.94%)
Dec 30, 2022 7.160 7.470 7.120 7.440 213,822 +0.25(+3.48%)
Dec 29, 2022 6.720 7.285 6.720 7.190 247,105 +0.53(+7.96%)
Dec 28, 2022 6.500 6.860 6.480 6.660 194,422 +0.15(+2.30%)
Dec 27, 2022 6.660 6.730 6.300 6.510 189,712 -0.17(-2.54%)
Dec 23, 2022 6.610 6.730 6.210 6.680 260,392 +0.01(+0.15%)
Dec 22, 2022 6.680 6.820 6.550 6.670 251,740 -0.16(-2.34%)
Dec 21, 2022 6.540 6.990 6.540 6.830 223,134 +0.22(+3.33%)
Dec 20, 2022 6.540 6.840 6.520 6.610 272,386 +0.00(+0.00%)
Dec 19, 2022 6.590 6.700 6.470 6.610 197,412 +0.02(+0.30%)
Dec 16, 2022 6.810 6.890 6.430 6.590 437,800 -0.15(-2.23%)
Dec 15, 2022 6.460 6.885 6.460 6.740 275,410 +0.11(+1.66%)
Dec 14, 2022 6.760 6.910 6.580 6.630 242,038 -0.13(-1.92%)
Dec 13, 2022 6.660 6.850 6.610 6.760 500,829 +0.32(+4.97%)
Dec 12, 2022 6.320 6.600 6.300 6.440 252,826 +0.12(+1.90%)
Dec 09, 2022 6.140 6.500 6.050 6.320 202,345 +0.17(+2.76%)
Dec 08, 2022 5.900 6.300 5.870 6.150 263,869 +0.21(+3.54%)
Dec 07, 2022 6.010 6.250 5.870 5.940 263,744 -0.13(-2.14%)
Dec 06, 2022 6.090 6.210 5.990 6.070 522,155 -0.05(-0.82%)
Dec 05, 2022 6.180 6.550 5.970 6.120 304,415 -0.08(-1.29%)
Dec 02, 2022 6.300 6.500 6.130 6.200 344,445 -0.20(-3.13%)
Dec 01, 2022 6.610 6.775 6.390 6.400 423,303 -0.27(-4.05%)
Nov 30, 2022 6.370 6.720 6.240 6.670 270,251 +0.34(+5.37%)
Nov 29, 2022 6.460 6.590 6.305 6.330 206,627 -0.16(-2.47%)
Nov 28, 2022 6.820 7.070 6.360 6.490 291,877 -0.42(-6.08%)
Nov 25, 2022 6.490 7.050 6.490 6.910 96,142 +0.29(+4.38%)
Nov 23, 2022 6.770 6.819 6.470 6.620 187,324 -0.09(-1.34%)
Nov 22, 2022 6.270 6.860 6.160 6.710 322,563 +0.48(+7.70%)
Nov 21, 2022 6.370 6.445 5.930 6.230 501,472 -0.37(-5.61%)
Nov 18, 2022 6.880 6.990 6.510 6.600 223,394 -0.25(-3.65%)
Nov 17, 2022 6.950 7.240 6.740 6.850 295,542 -0.02(-0.29%)
Nov 16, 2022 6.760 7.045 6.670 6.870 329,640 +0.02(+0.29%)
Nov 15, 2022 7.200 7.450 6.820 6.850 345,394 -0.35(-4.86%)
Nov 14, 2022 7.000 7.390 6.865 7.200 466,030 +0.25(+3.60%)
Nov 11, 2022 7.970 8.150 6.010 6.950 1,030,819 -1.35(-16.27%)
Nov 10, 2022 8.320 8.725 8.230 8.300 348,131 +0.44(+5.60%)
Nov 09, 2022 8.060 8.070 7.810 7.860 130,116 -0.21(-2.60%)
Nov 08, 2022 7.930 8.265 7.785 8.070 160,312 +0.21(+2.67%)
Nov 07, 2022 8.220 8.310 7.790 7.860 203,710 -0.25(-3.08%)
Nov 04, 2022 8.100 8.220 7.875 8.110 177,985 +0.13(+1.63%)
Nov 03, 2022 8.040 8.250 7.960 7.980 158,136 -0.22(-2.68%)
Nov 02, 2022 8.570 8.620 8.180 8.200 161,382 -0.40(-4.65%)
Nov 01, 2022 8.870 8.920 8.560 8.600 196,476 -0.11(-1.26%)
Oct 31, 2022 8.660 8.960 8.520 8.710 272,140 -0.09(-1.02%)
Oct 28, 2022 8.550 8.910 8.540 8.800 164,120 +0.22(+2.56%)
Oct 27, 2022 8.340 8.670 8.310 8.580 171,498 +0.29(+3.50%)
Oct 26, 2022 8.320 8.620 8.240 8.290 159,602 -0.11(-1.31%)
Oct 25, 2022 7.910 8.450 7.910 8.400 212,180 +0.56(+7.14%)
Oct 24, 2022 7.700 7.915 7.310 7.840 198,769 +0.16(+2.08%)
Oct 21, 2022 7.960 8.120 7.640 7.680 161,066 -0.28(-3.52%)
Oct 20, 2022 7.860 8.140 7.840 7.960 245,366 +0.13(+1.66%)
Oct 19, 2022 9.050 9.060 7.540 7.830 363,867 -1.66(-17.49%)
Oct 18, 2022 9.500 9.780 9.340 9.490 137,691 +0.26(+2.82%)
Oct 17, 2022 9.000 9.370 8.970 9.230 156,397 +0.34(+3.82%)
Oct 14, 2022 9.350 9.440 8.860 8.890 145,540 -0.35(-3.79%)
Oct 13, 2022 8.760 9.370 8.640 9.240 190,560 +0.24(+2.67%)
Oct 12, 2022 9.030 9.050 8.750 9.000 149,873 +0.02(+0.22%)
Oct 11, 2022 9.140 9.178 8.780 8.980 172,861 -0.24(-2.60%)
Oct 10, 2022 9.730 9.810 9.210 9.220 142,101 -0.50(-5.14%)
Oct 07, 2022 10.73 10.73 9.670 9.720 188,828 -1.03(-9.58%)
Oct 06, 2022 10.73 10.99 10.66 10.75 202,837 +0.07(+0.66%)
Oct 05, 2022 11.14 11.45 10.63 10.68 304,928 -0.57(-5.07%)
Oct 04, 2022 11.17 11.57 11.16 11.25 202,022 +0.13(+1.17%)
Oct 03, 2022 11.08 11.26 10.95 11.12 106,268 +0.19(+1.74%)
Sep 30, 2022 11.15 11.39 10.90 10.93 105,446 -0.21(-1.89%)
Sep 29, 2022 11.13 11.18 10.97 11.14 131,432 -0.17(-1.50%)
Sep 28, 2022 10.83 11.41 10.86 11.31 154,997 +0.49(+4.53%)
Sep 27, 2022 10.63 11.01 10.63 10.82 161,092 +0.24(+2.27%)
Sep 26, 2022 10.56 10.92 10.51 10.58 144,305 -0.05(-0.47%)
Sep 23, 2022 10.61 10.68 10.43 10.63 167,130 -0.06(-0.56%)
Sep 22, 2022 10.98 11.03 10.64 10.69 167,542 -0.31(-2.82%)
Sep 21, 2022 11.19 11.30 10.99 11.00 149,174 -0.18(-1.61%)
Sep 20, 2022 11.47 11.48 11.15 11.18 127,989 -0.39(-3.37%)
Sep 19, 2022 11.38 11.65 11.38 11.57 122,317 +0.10(+0.87%)
Sep 16, 2022 11.60 11.61 11.34 11.47 666,648 -0.24(-2.05%)
Sep 15, 2022 11.84 12.15 11.63 11.71 142,032 -0.22(-1.84%)
Sep 14, 2022 11.80 12.06 11.62 11.93 225,276 +0.13(+1.10%)
Sep 13, 2022 11.99 12.12 11.73 11.80 157,389 -0.50(-4.07%)
Sep 12, 2022 12.52 12.53 12.27 12.30 100,727 -0.01(-0.08%)
Sep 09, 2022 12.21 12.40 12.17 12.31 103,957 +0.27(+2.24%)
Sep 08, 2022 11.80 12.14 11.68 12.04 138,672 +0.24(+2.03%)
Sep 07, 2022 11.80 11.89 11.68 11.80 173,211 -0.02(-0.17%)
Sep 06, 2022 11.52 12.07 11.52 11.82 159,724 +0.29(+2.52%)
Sep 02, 2022 11.50 11.84 11.39 11.53 107,150 +0.09(+0.79%)
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.