Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,084.72 +224.49 (+0.36%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
EverCommerce Inc. (EVCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.49 | 9.58 | 9.40 | 9.50 | 9.50 | 123,057 |
| 02 May 2024 | 9.35 | 9.50 | 9.25 | 9.32 | 9.32 | 311,400 |
| 01 May 2024 | 9.02 | 9.34 | 9.02 | 9.23 | 9.23 | 199,900 |
| 30 Apr 2024 | 9.07 | 9.25 | 9.00 | 9.00 | 9.00 | 136,500 |
| 29 Apr 2024 | 9.18 | 9.25 | 9.13 | 9.15 | 9.15 | 111,200 |
| 26 Apr 2024 | 9.22 | 9.35 | 9.15 | 9.17 | 9.17 | 113,600 |
| 25 Apr 2024 | 9.21 | 9.38 | 9.12 | 9.18 | 9.18 | 144,200 |
| 24 Apr 2024 | 9.32 | 9.49 | 9.26 | 9.33 | 9.33 | 144,500 |
| 23 Apr 2024 | 9.09 | 9.40 | 9.05 | 9.31 | 9.31 | 164,700 |
| 22 Apr 2024 | 8.91 | 9.25 | 8.82 | 9.10 | 9.10 | 359,400 |
| 19 Apr 2024 | 8.68 | 8.84 | 8.68 | 8.83 | 8.83 | 131,800 |
| 18 Apr 2024 | 8.74 | 8.88 | 8.69 | 8.72 | 8.72 | 174,000 |
| 17 Apr 2024 | 8.71 | 8.91 | 8.67 | 8.70 | 8.70 | 220,700 |
| 16 Apr 2024 | 8.59 | 8.71 | 8.49 | 8.63 | 8.63 | 178,700 |
| 15 Apr 2024 | 8.82 | 8.84 | 8.53 | 8.59 | 8.59 | 154,000 |
| 12 Apr 2024 | 8.89 | 8.96 | 8.70 | 8.75 | 8.75 | 160,600 |
| 11 Apr 2024 | 8.88 | 9.03 | 8.88 | 8.95 | 8.95 | 161,900 |
| 10 Apr 2024 | 8.97 | 9.07 | 8.82 | 8.88 | 8.88 | 150,900 |
| 09 Apr 2024 | 9.31 | 9.34 | 9.14 | 9.19 | 9.19 | 357,200 |
| 08 Apr 2024 | 9.08 | 9.30 | 9.08 | 9.28 | 9.28 | 251,500 |
| 05 Apr 2024 | 9.04 | 9.23 | 9.02 | 9.02 | 9.02 | 165,800 |
| 04 Apr 2024 | 9.08 | 9.27 | 9.02 | 9.11 | 9.11 | 189,300 |
| 03 Apr 2024 | 8.87 | 9.27 | 8.87 | 8.98 | 8.98 | 141,300 |
| 02 Apr 2024 | 9.04 | 9.06 | 8.91 | 8.96 | 8.96 | 143,000 |
| 01 Apr 2024 | 9.38 | 9.43 | 9.12 | 9.17 | 9.17 | 148,900 |
| 28 Mar 2024 | 9.33 | 9.63 | 9.33 | 9.42 | 9.42 | 150,000 |
| 27 Mar 2024 | 9.28 | 9.40 | 9.21 | 9.31 | 9.31 | 120,100 |
| 26 Mar 2024 | 9.32 | 9.40 | 9.20 | 9.20 | 9.20 | 113,200 |
| 25 Mar 2024 | 9.09 | 9.28 | 9.09 | 9.25 | 9.25 | 100,400 |
| 22 Mar 2024 | 9.05 | 9.10 | 8.77 | 9.06 | 9.06 | 123,600 |
| 21 Mar 2024 | 9.16 | 9.19 | 8.99 | 9.04 | 9.04 | 124,400 |
| 20 Mar 2024 | 8.91 | 9.16 | 8.86 | 9.11 | 9.11 | 155,400 |
| 19 Mar 2024 | 8.78 | 9.00 | 8.57 | 8.93 | 8.93 | 142,600 |
| 18 Mar 2024 | 8.49 | 9.23 | 8.46 | 8.78 | 8.78 | 396,900 |
| 15 Mar 2024 | 6.90 | 8.49 | 6.22 | 8.45 | 8.45 | 858,500 |
| 14 Mar 2024 | 9.47 | 9.60 | 9.33 | 9.35 | 9.35 | 126,100 |
| 13 Mar 2024 | 9.71 | 9.84 | 9.43 | 9.51 | 9.51 | 116,700 |
| 12 Mar 2024 | 9.67 | 9.84 | 9.59 | 9.75 | 9.75 | 90,900 |
| 11 Mar 2024 | 9.51 | 9.81 | 9.51 | 9.67 | 9.67 | 70,100 |
| 08 Mar 2024 | 9.56 | 9.72 | 9.51 | 9.54 | 9.54 | 95,700 |
| 07 Mar 2024 | 9.29 | 9.53 | 9.29 | 9.45 | 9.45 | 62,800 |
| 06 Mar 2024 | 9.09 | 9.30 | 9.07 | 9.24 | 9.24 | 70,700 |
| 05 Mar 2024 | 9.38 | 9.42 | 8.87 | 9.00 | 9.00 | 176,000 |
| 04 Mar 2024 | 9.88 | 9.88 | 9.35 | 9.48 | 9.48 | 143,200 |
| 01 Mar 2024 | 9.84 | 9.93 | 9.62 | 9.88 | 9.88 | 81,500 |
| 29 Feb 2024 | 9.96 | 10.03 | 9.75 | 9.79 | 9.79 | 101,000 |
| 28 Feb 2024 | 9.77 | 9.93 | 9.66 | 9.82 | 9.82 | 59,500 |
| 27 Feb 2024 | 9.98 | 10.12 | 9.83 | 9.96 | 9.96 | 137,100 |
| 26 Feb 2024 | 9.83 | 9.99 | 9.83 | 9.90 | 9.90 | 69,100 |
| 23 Feb 2024 | 9.72 | 9.95 | 9.72 | 9.85 | 9.85 | 49,900 |
| 22 Feb 2024 | 9.75 | 9.94 | 9.67 | 9.73 | 9.73 | 76,300 |
| 21 Feb 2024 | 9.92 | 9.92 | 9.68 | 9.72 | 9.72 | 75,000 |
| 20 Feb 2024 | 9.77 | 10.10 | 9.77 | 9.99 | 9.99 | 71,900 |
| 16 Feb 2024 | 10.06 | 10.08 | 9.78 | 9.93 | 9.93 | 94,800 |
| 15 Feb 2024 | 10.14 | 10.19 | 10.03 | 10.11 | 10.11 | 87,500 |
| 14 Feb 2024 | 9.58 | 10.05 | 9.58 | 10.04 | 10.04 | 76,400 |
| 13 Feb 2024 | 9.80 | 9.94 | 9.47 | 9.49 | 9.49 | 103,100 |
| 12 Feb 2024 | 9.94 | 10.15 | 9.94 | 10.14 | 10.14 | 78,900 |
| 09 Feb 2024 | 9.79 | 10.07 | 9.75 | 9.94 | 9.94 | 99,800 |
| 08 Feb 2024 | 9.72 | 9.99 | 9.72 | 9.98 | 9.98 | 59,500 |
| 07 Feb 2024 | 9.76 | 9.85 | 9.72 | 9.75 | 9.75 | 69,400 |
| 06 Feb 2024 | 9.67 | 9.82 | 9.65 | 9.73 | 9.73 | 76,600 |
| 05 Feb 2024 | 9.89 | 9.93 | 9.67 | 9.69 | 9.69 | 77,500 |
| 02 Feb 2024 | 9.79 | 10.09 | 9.79 | 9.97 | 9.97 | 115,500 |
| 01 Feb 2024 | 9.80 | 10.01 | 9.80 | 9.90 | 9.90 | 97,200 |
| 31 Jan 2024 | 9.89 | 10.06 | 9.74 | 9.74 | 9.74 | 127,000 |
| 30 Jan 2024 | 10.28 | 10.30 | 10.07 | 10.07 | 10.07 | 77,100 |
| 29 Jan 2024 | 10.10 | 10.36 | 10.10 | 10.34 | 10.34 | 63,700 |
| 26 Jan 2024 | 10.17 | 10.26 | 10.06 | 10.08 | 10.08 | 84,900 |
| 25 Jan 2024 | 10.19 | 10.30 | 10.06 | 10.10 | 10.10 | 74,200 |
| 24 Jan 2024 | 10.45 | 10.48 | 10.05 | 10.05 | 10.05 | 79,500 |
| 23 Jan 2024 | 10.36 | 10.44 | 10.22 | 10.34 | 10.34 | 131,700 |
| 22 Jan 2024 | 10.22 | 10.47 | 10.22 | 10.27 | 10.27 | 70,600 |
| 19 Jan 2024 | 10.07 | 10.18 | 9.95 | 10.12 | 10.12 | 95,700 |
| 18 Jan 2024 | 10.03 | 10.18 | 9.88 | 9.97 | 9.97 | 81,300 |
| 17 Jan 2024 | 9.88 | 10.04 | 9.75 | 9.97 | 9.97 | 148,100 |
| 16 Jan 2024 | 10.00 | 10.04 | 9.87 | 10.03 | 10.03 | 134,700 |
| 12 Jan 2024 | 10.21 | 10.25 | 10.02 | 10.02 | 10.02 | 54,200 |
| 11 Jan 2024 | 10.06 | 10.18 | 9.97 | 10.13 | 10.13 | 103,600 |
| 10 Jan 2024 | 10.00 | 10.17 | 9.95 | 10.07 | 10.07 | 99,300 |
| 09 Jan 2024 | 10.16 | 10.32 | 10.03 | 10.04 | 10.04 | 93,400 |
| 08 Jan 2024 | 9.96 | 10.29 | 9.96 | 10.24 | 10.24 | 81,300 |
| 05 Jan 2024 | 10.03 | 10.14 | 9.98 | 9.99 | 9.99 | 107,900 |
| 04 Jan 2024 | 10.23 | 10.31 | 10.12 | 10.12 | 10.12 | 88,800 |
| 03 Jan 2024 | 10.44 | 10.67 | 10.18 | 10.18 | 10.18 | 103,100 |
| 02 Jan 2024 | 10.91 | 10.94 | 10.52 | 10.60 | 10.60 | 145,800 |
| 29 Dec 2023 | 11.13 | 11.21 | 11.02 | 11.03 | 11.03 | 72,800 |
| 28 Dec 2023 | 11.13 | 11.35 | 11.07 | 11.18 | 11.18 | 68,700 |
| 27 Dec 2023 | 11.12 | 11.32 | 11.04 | 11.20 | 11.20 | 84,400 |
| 26 Dec 2023 | 10.81 | 11.13 | 10.81 | 11.11 | 11.11 | 68,000 |
| 22 Dec 2023 | 10.69 | 10.82 | 10.69 | 10.76 | 10.76 | 71,900 |
| 21 Dec 2023 | 10.47 | 10.69 | 10.47 | 10.64 | 10.64 | 71,100 |
| 20 Dec 2023 | 10.44 | 10.79 | 10.40 | 10.42 | 10.42 | 109,700 |
| 19 Dec 2023 | 10.38 | 10.56 | 10.30 | 10.46 | 10.46 | 95,000 |
| 18 Dec 2023 | 10.26 | 10.42 | 10.22 | 10.30 | 10.30 | 94,200 |
| 15 Dec 2023 | 10.34 | 10.44 | 10.19 | 10.25 | 10.25 | 166,500 |
| 14 Dec 2023 | 10.35 | 10.57 | 10.14 | 10.32 | 10.32 | 197,600 |
| 13 Dec 2023 | 9.95 | 10.28 | 9.95 | 10.26 | 10.26 | 148,800 |
| 12 Dec 2023 | 9.88 | 10.09 | 9.69 | 9.95 | 9.95 | 104,400 |
| 11 Dec 2023 | 10.06 | 10.08 | 9.74 | 9.92 | 9.92 | 140,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.