NasdaqGS - Nasdaq Real Time Price USD

EverCommerce Inc. (EVCM)

10.13
-0.23
(-2.22%)
As of 1:10:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202510.1910.3310.1010.1310.1360,861
May 16, 202510.6610.7610.3310.3610.36197,400
May 15, 202510.6210.8710.5210.6610.66503,800
May 14, 202511.0211.1210.7010.7110.71195,900
May 13, 202511.4811.5510.1311.1311.13258,600
May 12, 202511.4911.4911.1211.3711.37244,600
May 9, 202510.3311.3010.3311.0011.00325,900
May 8, 202510.3010.3710.1910.3510.35170,400
May 7, 202510.0510.159.9410.1210.12157,100
May 6, 20259.8210.039.829.979.97112,300
May 5, 20259.8910.109.899.979.97173,600
May 2, 20259.7510.019.7510.0010.00149,500
May 1, 20259.779.939.569.689.68237,200
Apr 30, 20259.8510.109.629.769.76164,200
Apr 29, 202510.2510.289.969.979.97215,000
Apr 28, 202510.4110.699.8810.2610.26158,700
Apr 25, 202510.1110.4710.1110.4610.46143,900
Apr 24, 202510.0910.2810.0910.2510.25113,100
Apr 23, 202510.2710.3510.0610.0710.07132,700
Apr 22, 202510.2010.209.709.949.94132,500
Apr 21, 20259.859.919.579.759.7596,900
Apr 17, 202510.1110.239.969.969.96132,000
Apr 16, 202510.0210.169.8310.0810.08108,100
Apr 15, 20259.9910.139.9110.1110.1199,100
Apr 14, 202510.2510.259.8410.0110.01123,500
Apr 11, 20259.8510.129.7310.0910.09152,400
Apr 10, 202510.3410.349.769.939.93184,200
Apr 9, 20259.2910.649.0710.5310.53362,600
Apr 8, 20259.769.909.199.329.32194,900
Apr 7, 20259.2510.039.099.519.51182,800
Apr 4, 20259.3010.099.309.589.58161,900
Apr 3, 20259.839.999.599.779.77201,500
Apr 2, 202510.0010.449.8710.4110.41107,500
Apr 1, 202510.0010.249.6310.2410.24126,900
Mar 31, 202510.4710.479.9710.0810.08225,400
Mar 28, 202510.4210.429.9710.1210.12114,100
Mar 27, 202510.5110.6610.4410.4610.4689,600
Mar 26, 202510.4910.6210.3510.5610.56120,900
Mar 25, 202510.1510.6110.1510.5010.50116,700
Mar 24, 202510.3010.4610.0210.4310.43146,200
Mar 21, 20259.8910.189.7910.0810.08170,600
Mar 20, 20259.9410.069.559.999.99153,200
Mar 19, 20259.8910.139.7010.0210.02197,500
Mar 18, 20259.919.999.509.989.98134,200
Mar 17, 20259.3010.089.309.979.97189,000
Mar 14, 20258.389.678.109.369.36386,700
Mar 13, 20259.269.418.748.958.95253,600
Mar 12, 20259.149.349.029.189.18126,900
Mar 11, 20259.049.198.939.099.09124,500
Mar 10, 20259.329.698.959.069.06149,800
Mar 7, 20259.439.519.239.469.4693,600
Mar 6, 20259.609.809.419.449.4497,900
Mar 5, 20259.649.829.629.739.73124,500
Mar 4, 20259.549.809.539.649.64139,500
Mar 3, 20259.9710.029.679.739.73125,400
Feb 28, 20259.799.939.709.929.9299,900
Feb 27, 202510.5610.579.799.819.8186,900
Feb 26, 202510.1210.249.989.989.9890,500
Feb 25, 202510.0110.3110.0110.1310.13121,700
Feb 24, 202510.1810.689.9510.0310.03158,300
Feb 21, 202510.6110.6110.1210.1510.15113,900
Feb 20, 202510.7410.8110.4710.5210.52105,000
Feb 19, 202510.9110.9110.6910.8410.8480,100
Feb 18, 202510.7811.1010.7811.0211.0297,600
Feb 14, 202510.9010.9310.7210.7510.7565,600
Feb 13, 202511.0111.1010.6810.9010.90107,500
Feb 12, 202510.7810.9810.5310.9310.93104,100
Feb 11, 202510.7810.9710.6110.9110.91156,500
Feb 10, 202510.3810.9410.3710.9310.93113,800
Feb 7, 202510.1510.3110.0110.3110.31113,100
Feb 6, 202510.1910.2410.0210.1810.18118,300
Feb 5, 202510.1010.209.9710.1810.18170,300
Feb 4, 202510.0010.119.9810.0810.0896,800
Feb 3, 20259.8110.049.819.989.9891,400
Jan 31, 202510.0810.3510.0110.1410.14118,700
Jan 30, 202510.5210.6810.0610.0910.09118,500
Jan 29, 202510.5510.5510.2110.4010.4074,300
Jan 28, 202510.3710.7310.3710.5410.54101,300
Jan 27, 202510.1510.5910.1510.3910.3969,500
Jan 24, 202510.2610.5110.2210.3310.3373,400
Jan 23, 202510.1910.3510.1310.3010.30101,600
Jan 22, 202510.3410.5010.2510.2710.2763,000
Jan 21, 202510.3510.4610.2410.4310.4362,000
Jan 17, 202510.2810.3410.1710.2710.2788,000
Jan 16, 202510.2710.3610.1510.1510.1570,200
Jan 15, 202510.4010.5310.1410.2810.2875,300
Jan 14, 202510.1810.5410.0710.1410.1478,000
Jan 13, 202510.0010.179.9810.1110.1175,500
Jan 10, 202510.2410.3710.1010.1310.1377,600
Jan 8, 202510.0910.9010.0910.5010.5087,800
Jan 7, 202510.8210.9010.4610.4710.4769,300
Jan 6, 202510.9511.1210.8210.8310.8359,200
Jan 3, 202510.7410.9810.7410.9710.9765,800
Jan 2, 202511.1011.1010.7010.7510.75104,500
Dec 31, 202411.1211.2110.9711.0111.0164,300
Dec 30, 202411.0311.1310.8611.0211.0263,900
Dec 27, 202411.3811.5211.0211.1511.1575,700
Dec 26, 202411.5011.5911.3211.4911.4994,300
Dec 24, 202411.1811.5611.0411.5311.5375,400
Dec 23, 202411.1411.2511.0311.1711.1772,200
Dec 20, 202411.0411.3810.8511.1711.17127,000
Dec 19, 202411.2511.5011.1011.1811.1889,100
Dec 18, 202412.1712.2711.1811.2311.23135,200
Dec 17, 202411.9912.1011.1012.0512.05100,300
Dec 16, 202412.2112.3412.0112.0112.0164,900
Dec 13, 202411.9912.2411.8612.2012.20223,300
Dec 12, 202412.0512.1911.9612.0212.0254,500
Dec 11, 202411.8912.1911.8212.0912.09228,600
Dec 10, 202412.0612.0611.1011.7711.77130,500
Dec 9, 202411.9512.1811.5112.1312.1387,700
Dec 6, 202412.1012.1011.8211.9111.9192,800
Dec 5, 202412.1412.1411.9812.0312.0376,900
Dec 4, 202412.0312.2812.0212.1612.1688,100
Dec 3, 202412.1612.2811.6512.0512.0583,100
Dec 2, 202411.8612.3311.8612.2212.22190,100
Nov 29, 202412.1012.1712.0312.1512.1536,600
Nov 27, 202412.1512.2510.9412.0312.0351,400
Nov 26, 202412.0812.2012.0512.1512.1586,500
Nov 25, 202411.9212.1511.9212.1512.15114,200
Nov 22, 202411.6411.9311.3911.8711.87125,700
Nov 21, 202411.3411.6811.2511.6511.65127,800
Nov 20, 202411.1711.2611.0611.2611.2695,100
Nov 19, 202411.0411.2010.9211.2011.20119,700
Nov 18, 202411.0811.1910.9911.1511.15112,100
Nov 15, 202411.1311.1810.9811.1211.12157,400
Nov 14, 202411.2211.2810.8311.0711.07156,800
Nov 13, 202411.9812.3311.0911.1411.14174,700
Nov 12, 202412.1512.1911.5111.9811.98119,900
Nov 11, 202411.8012.1711.7912.1512.1599,200
Nov 8, 202411.8311.9611.5711.7011.70185,400
Nov 7, 202411.5611.9311.3611.8711.87209,300
Nov 6, 202411.3911.7911.2011.6211.62197,700
Nov 5, 202410.8611.1710.6010.9610.96146,400
Nov 4, 202410.6310.9310.6310.8710.87110,400
Nov 1, 202410.5810.7610.5810.7110.7184,200
Oct 31, 202410.6510.6910.5210.5210.5274,900
Oct 30, 202410.6610.8410.6610.6910.6961,200
Oct 29, 202410.4910.7510.4210.7010.7058,300
Oct 28, 202410.4510.6510.4510.5610.5671,800
Oct 25, 202410.5110.6510.3810.4210.4250,000
Oct 24, 202410.4110.5110.3910.4810.4847,700
Oct 23, 202410.4410.4510.2910.3710.3750,200
Oct 22, 202410.5810.6310.4710.5010.5053,400
Oct 21, 202410.7110.7510.5210.6110.6162,800
Oct 18, 202410.7910.9010.7310.7410.7466,500
Oct 17, 202410.6110.7710.5510.7410.7442,600
Oct 16, 202410.4910.6610.4510.6110.6171,300
Oct 15, 202410.2710.5610.2710.5010.5067,000
Oct 14, 202410.2810.2810.1310.2410.2493,500
Oct 11, 202410.1110.3110.1110.2710.2758,600
Oct 10, 202410.0410.1710.0110.1110.1177,700
Oct 9, 202410.0610.249.9810.1710.1762,700
Oct 8, 202410.0010.1810.0010.0210.0276,900
Oct 7, 202410.1310.199.959.979.9774,900
Oct 4, 202410.2510.3010.1410.2210.2296,200
Oct 3, 202410.1510.2310.0310.0710.0771,500
Oct 2, 202410.0410.2710.0210.2010.2070,600
Oct 1, 202410.3310.3610.0610.1010.10100,400
Sep 30, 202410.3810.5110.3010.3610.3678,400
Sep 27, 202410.4910.5910.2010.4210.42144,800
Sep 26, 202410.6210.6310.4310.4410.4480,300
Sep 25, 202410.6110.6110.4010.4610.4669,300
Sep 24, 202410.6710.8210.5710.6110.6187,800
Sep 23, 202410.8510.9710.6610.6710.6760,200
Sep 20, 202410.7810.8710.7010.7710.77294,300
Sep 19, 202410.7210.8010.5710.8010.8098,100
Sep 18, 202410.5610.8010.4210.4810.4898,900
Sep 17, 202410.7810.8110.5610.5710.57122,400
Sep 16, 202410.5910.8810.5510.6610.66109,400
Sep 13, 202410.4310.7710.4310.6910.6997,600
Sep 12, 202410.2910.3810.2310.3210.3277,600
Sep 11, 202410.1410.2410.0510.2310.2373,100
Sep 10, 202410.1510.2010.0310.2010.20108,600
Sep 9, 202410.1410.369.4810.1710.17232,700
Sep 6, 202410.3510.3910.1010.1310.1397,800
Sep 5, 202410.3710.5110.2910.3510.35107,100
Sep 4, 202410.2710.5510.2710.4210.4284,800
Sep 3, 202410.6010.7510.3410.3510.35107,600
Aug 30, 202410.8210.8910.6510.7110.7175,500
Aug 29, 202410.5610.9610.5610.7410.7485,200
Aug 28, 202410.3410.4910.3410.4610.4664,100
Aug 27, 202410.3410.5110.3110.3710.37109,000
Aug 26, 202410.4410.5710.4010.4210.4295,000
Aug 23, 202410.3210.4810.2910.4110.41124,200
Aug 22, 202410.4110.4710.2410.2510.2576,900
Aug 21, 202410.3010.4410.2410.4110.4172,800
Aug 20, 202410.2010.2610.1110.2210.2290,300
Aug 19, 202410.1310.3510.1110.2110.21155,500
Aug 16, 202410.0610.2310.0610.1110.11110,900
Aug 15, 20249.9710.199.9410.0910.0997,000
Aug 14, 20249.849.889.729.779.77147,200
Aug 13, 20249.439.969.439.839.83206,500
Aug 12, 20249.909.949.669.679.67168,500
Aug 9, 202410.0910.119.809.869.86172,000
Aug 8, 202410.1010.279.9810.1110.11121,600
Aug 7, 202410.0510.669.4510.0210.02194,000
Aug 6, 202410.6210.7710.5510.5810.58120,100
Aug 5, 202410.5010.8510.1010.5710.57173,900
Aug 2, 202411.1711.2210.8611.1011.10131,300
Aug 1, 202412.0612.1811.5111.5611.56117,600
Jul 31, 202412.2212.3111.9912.0612.06131,300
Jul 30, 202412.0812.1911.9412.1112.11138,400
Jul 29, 202412.1412.3512.0412.0712.07238,600
Jul 26, 202412.0012.1511.9412.1412.14187,600
Jul 25, 202411.6312.0511.6311.8611.86108,100
Jul 24, 202411.9312.0311.5611.6211.62113,100
Jul 23, 202411.8912.0511.8912.0112.01157,100
Jul 22, 202411.8811.9911.7911.9311.93101,300
Jul 19, 202411.9812.0911.7211.7911.79126,800
Jul 18, 202411.9712.1311.9011.9811.98145,900
Jul 17, 202411.7511.9611.6311.9611.96146,800
Jul 16, 202411.7211.9611.7211.8811.88155,000
Jul 15, 202411.4011.6511.3811.6411.64200,800
Jul 12, 202411.2511.4411.2511.3111.31135,300
Jul 11, 202411.1311.2710.9811.2011.20153,300
Jul 10, 202410.9611.0210.8110.9410.94127,800
Jul 9, 202411.0911.1410.8810.9210.92101,600
Jul 8, 202411.1611.1711.0111.1111.11109,300
Jul 5, 202410.8911.2610.8311.1511.15139,500
Jul 3, 202411.2411.3311.1211.1411.1494,900
Jul 2, 202410.9611.2510.9611.2411.24113,600
Jul 1, 202411.0011.0010.8110.9410.94182,700
Jun 28, 202410.8811.0310.8410.9810.98316,100
Jun 27, 202410.6610.8810.6110.7810.78164,200
Jun 26, 202410.2010.6210.2010.6210.62197,800
Jun 25, 202410.2010.3510.0210.3010.30405,600
Jun 24, 20249.9910.309.9210.1810.18449,500
Jun 21, 20249.8510.089.7210.0210.02527,800
Jun 20, 20249.829.949.699.829.82496,900
Jun 18, 20249.8810.039.809.879.87516,600
Jun 17, 20249.769.919.769.889.88237,600
Jun 14, 20249.519.919.409.879.87544,900
Jun 13, 20249.719.719.459.529.52146,300
Jun 12, 20249.759.979.689.729.72169,200
Jun 11, 20249.409.739.399.619.61172,500
Jun 10, 20249.379.569.199.509.50193,700
Jun 7, 20249.469.509.329.439.43188,500
Jun 6, 20249.609.719.519.569.56155,800
Jun 5, 20249.509.629.459.609.60177,100
Jun 4, 20249.379.619.379.579.57187,300
Jun 3, 20249.589.629.359.449.44178,500
May 31, 20249.789.859.539.599.59249,400
May 30, 20249.929.969.689.739.73114,800
May 29, 20249.8910.119.899.939.93112,900
May 28, 202410.0510.149.9810.0810.08212,100
May 24, 202410.4210.429.7710.0610.06195,300
May 23, 202410.4910.5610.2710.3510.35128,700
May 22, 202410.8110.8810.4610.4610.46182,900
May 21, 202410.7810.8210.6010.6810.68106,000
May 20, 202410.8611.0310.8410.8610.86126,900

Related Tickers

FLYW Flywire Corporation
11.53
+1.50%
 
IIIV i3 Verticals, Inc.
25.14
-4.04%
 
EVTC EVERTEC, Inc.
38.10
+0.90%
 
AVDX AvidXchange Holdings, Inc.
9.73
-0.05%
 
GB Global Blue Group Holding AG
7.44
+0.13%
 
SANG Sangoma Technologies Corporation
5.64
-0.88%
 
BASE Couchbase, Inc.
18.69
-0.43%
 
NYAX Nayax Ltd.
40.80
-1.26%
 
CINT CI&T Inc.
6.55
+7.38%
 
YEXT Yext, Inc.
6.85
-2.63%