EverCommerce Inc NASDAQ:EVCM Historical Prices

Below are the 676 trading days of historical prices for EVCM.

# Exchange Symbol Date Open High Low Close
676 NASDAQ EVCM Thu, Mar 7, 2024 9.29 9.53 9.29 9.45
675 NASDAQ EVCM Wed, Mar 6, 2024 9.09 9.30 9.07 9.24
674 NASDAQ EVCM Tue, Mar 5, 2024 9.38 9.42 8.87 9.00
673 NASDAQ EVCM Mon, Mar 4, 2024 9.88 9.88 9.35 9.48
672 NASDAQ EVCM Fri, Mar 1, 2024 9.84 9.93 9.62 9.88
671 NASDAQ EVCM Thu, Feb 29, 2024 9.96 10.03 9.75 9.79
670 NASDAQ EVCM Wed, Feb 28, 2024 9.77 9.93 9.66 9.82
669 NASDAQ EVCM Tue, Feb 27, 2024 9.98 10.12 9.83 9.96
668 NASDAQ EVCM Mon, Feb 26, 2024 9.83 9.99 9.83 9.90
667 NASDAQ EVCM Fri, Feb 23, 2024 9.72 9.96 9.72 9.85
666 NASDAQ EVCM Thu, Feb 22, 2024 9.75 9.94 9.67 9.73
665 NASDAQ EVCM Wed, Feb 21, 2024 9.92 9.92 9.68 9.72
664 NASDAQ EVCM Tue, Feb 20, 2024 9.77 10.10 9.77 9.99
663 NASDAQ EVCM Fri, Feb 16, 2024 10.06 10.08 9.78 9.93
662 NASDAQ EVCM Thu, Feb 15, 2024 10.14 10.19 10.03 10.11
661 NASDAQ EVCM Wed, Feb 14, 2024 9.58 10.05 9.58 10.04
660 NASDAQ EVCM Tue, Feb 13, 2024 9.80 9.94 9.47 9.49
659 NASDAQ EVCM Mon, Feb 12, 2024 9.94 10.15 9.94 10.14
658 NASDAQ EVCM Fri, Feb 9, 2024 9.79 10.07 9.75 9.94
657 NASDAQ EVCM Thu, Feb 8, 2024 9.72 9.99 9.72 9.98
656 NASDAQ EVCM Wed, Feb 7, 2024 9.76 9.85 9.72 9.75
655 NASDAQ EVCM Tue, Feb 6, 2024 9.67 9.82 9.65 9.73
654 NASDAQ EVCM Mon, Feb 5, 2024 9.89 9.93 9.67 9.69
653 NASDAQ EVCM Fri, Feb 2, 2024 9.79 10.09 9.79 9.97
652 NASDAQ EVCM Thu, Feb 1, 2024 9.80 10.01 9.80 9.90
651 NASDAQ EVCM Wed, Jan 31, 2024 9.89 10.06 9.74 9.74
650 NASDAQ EVCM Tue, Jan 30, 2024 10.28 10.30 10.07 10.07
649 NASDAQ EVCM Mon, Jan 29, 2024 10.10 10.36 10.10 10.34
648 NASDAQ EVCM Fri, Jan 26, 2024 10.17 10.26 10.06 10.08
647 NASDAQ EVCM Thu, Jan 25, 2024 10.19 10.30 10.06 10.10
646 NASDAQ EVCM Wed, Jan 24, 2024 10.45 10.48 10.05 10.05
645 NASDAQ EVCM Tue, Jan 23, 2024 10.36 10.44 10.22 10.34
644 NASDAQ EVCM Mon, Jan 22, 2024 10.22 10.47 10.22 10.27
643 NASDAQ EVCM Fri, Jan 19, 2024 10.07 10.18 9.95 10.12
642 NASDAQ EVCM Thu, Jan 18, 2024 10.03 10.18 9.88 9.97
641 NASDAQ EVCM Wed, Jan 17, 2024 9.88 10.04 9.75 9.97
640 NASDAQ EVCM Tue, Jan 16, 2024 10.00 10.04 9.87 10.03
639 NASDAQ EVCM Fri, Jan 12, 2024 10.21 10.25 10.02 10.02
638 NASDAQ EVCM Thu, Jan 11, 2024 10.06 10.18 9.97 10.13
637 NASDAQ EVCM Wed, Jan 10, 2024 10.00 10.17 9.95 10.07
636 NASDAQ EVCM Tue, Jan 9, 2024 10.16 10.32 10.03 10.04
635 NASDAQ EVCM Mon, Jan 8, 2024 9.96 10.29 9.96 10.24
634 NASDAQ EVCM Fri, Jan 5, 2024 10.03 10.14 9.98 9.99
633 NASDAQ EVCM Thu, Jan 4, 2024 10.23 10.31 10.12 10.12
632 NASDAQ EVCM Wed, Jan 3, 2024 10.44 10.67 10.18 10.18
631 NASDAQ EVCM Tue, Jan 2, 2024 10.91 10.94 10.52 10.60
630 NASDAQ EVCM Fri, Dec 29, 2023 11.13 11.21 11.02 11.03
629 NASDAQ EVCM Thu, Dec 28, 2023 11.13 11.35 11.07 11.18
628 NASDAQ EVCM Wed, Dec 27, 2023 11.12 11.32 11.04 11.20
627 NASDAQ EVCM Tue, Dec 26, 2023 10.81 11.13 10.81 11.11
626 NASDAQ EVCM Fri, Dec 22, 2023 10.69 10.82 10.69 10.76
625 NASDAQ EVCM Thu, Dec 21, 2023 10.47 10.69 10.47 10.64
624 NASDAQ EVCM Wed, Dec 20, 2023 10.44 10.79 10.40 10.42
623 NASDAQ EVCM Tue, Dec 19, 2023 10.38 10.56 10.30 10.46
622 NASDAQ EVCM Mon, Dec 18, 2023 10.26 10.42 10.22 10.30
621 NASDAQ EVCM Fri, Dec 15, 2023 10.34 10.45 10.19 10.25
620 NASDAQ EVCM Thu, Dec 14, 2023 10.35 10.57 10.14 10.32
619 NASDAQ EVCM Wed, Dec 13, 2023 9.95 10.28 9.95 10.26
618 NASDAQ EVCM Tue, Dec 12, 2023 9.88 10.09 9.69 9.95
617 NASDAQ EVCM Mon, Dec 11, 2023 10.06 10.08 9.74 9.92
616 NASDAQ EVCM Fri, Dec 8, 2023 9.49 10.17 9.49 10.14
615 NASDAQ EVCM Thu, Dec 7, 2023 9.57 9.66 9.51 9.57
614 NASDAQ EVCM Wed, Dec 6, 2023 9.48 9.76 9.43 9.63
613 NASDAQ EVCM Tue, Dec 5, 2023 9.54 9.62 9.26 9.42
612 NASDAQ EVCM Mon, Dec 4, 2023 9.65 9.83 9.49 9.63
611 NASDAQ EVCM Fri, Dec 1, 2023 9.07 9.75 8.88 9.73
610 NASDAQ EVCM Thu, Nov 30, 2023 9.30 9.53 9.23 9.32
609 NASDAQ EVCM Wed, Nov 29, 2023 9.25 9.40 9.17 9.26
608 NASDAQ EVCM Tue, Nov 28, 2023 9.11 9.46 9.05 9.16
607 NASDAQ EVCM Mon, Nov 27, 2023 8.96 9.21 8.96 9.07
606 NASDAQ EVCM Fri, Nov 24, 2023 8.78 9.23 8.78 9.07
605 NASDAQ EVCM Wed, Nov 22, 2023 8.40 8.92 8.39 8.84
604 NASDAQ EVCM Tue, Nov 21, 2023 8.57 8.64 8.39 8.40
603 NASDAQ EVCM Mon, Nov 20, 2023 8.33 8.70 8.33 8.62
602 NASDAQ EVCM Fri, Nov 17, 2023 8.10 8.39 8.06 8.39
601 NASDAQ EVCM Thu, Nov 16, 2023 8.17 8.24 7.92 8.03
600 NASDAQ EVCM Wed, Nov 15, 2023 8.21 8.45 8.16 8.19
599 NASDAQ EVCM Tue, Nov 14, 2023 8.16 8.26 7.99 8.20
598 NASDAQ EVCM Mon, Nov 13, 2023 7.82 8.07 7.82 7.92
597 NASDAQ EVCM Fri, Nov 10, 2023 7.84 8.11 7.84 7.95
596 NASDAQ EVCM Thu, Nov 9, 2023 7.81 8.09 7.81 7.88
595 NASDAQ EVCM Wed, Nov 8, 2023 8.06 8.37 7.80 7.96
594 NASDAQ EVCM Tue, Nov 7, 2023 8.99 8.99 7.63 8.13
593 NASDAQ EVCM Mon, Nov 6, 2023 9.59 9.90 9.51 9.60
592 NASDAQ EVCM Fri, Nov 3, 2023 9.78 10.04 9.57 9.60
591 NASDAQ EVCM Thu, Nov 2, 2023 9.63 9.74 9.61 9.67
590 NASDAQ EVCM Wed, Nov 1, 2023 9.58 9.67 9.36 9.49
589 NASDAQ EVCM Tue, Oct 31, 2023 9.50 9.63 9.43 9.58
588 NASDAQ EVCM Mon, Oct 30, 2023 9.65 9.68 9.48 9.57
587 NASDAQ EVCM Fri, Oct 27, 2023 9.74 9.78 9.51 9.63
586 NASDAQ EVCM Thu, Oct 26, 2023 9.81 9.86 9.61 9.71
585 NASDAQ EVCM Wed, Oct 25, 2023 9.88 10.01 9.77 9.81
584 NASDAQ EVCM Tue, Oct 24, 2023 10.07 10.13 9.92 10.01
583 NASDAQ EVCM Mon, Oct 23, 2023 9.89 10.08 9.82 9.99
582 NASDAQ EVCM Fri, Oct 20, 2023 9.90 10.03 9.79 9.93
581 NASDAQ EVCM Thu, Oct 19, 2023 10.00 10.10 9.87 9.87
580 NASDAQ EVCM Wed, Oct 18, 2023 10.04 10.11 10.02 10.02
579 NASDAQ EVCM Tue, Oct 17, 2023 9.91 10.19 9.91 10.14
578 NASDAQ EVCM Mon, Oct 16, 2023 9.93 10.04 9.93 9.99
577 NASDAQ EVCM Fri, Oct 13, 2023 10.13 10.13 9.90 9.91
576 NASDAQ EVCM Thu, Oct 12, 2023 10.11 10.15 9.95 10.11
575 NASDAQ EVCM Wed, Oct 11, 2023 9.64 10.13 9.64 10.10
574 NASDAQ EVCM Tue, Oct 10, 2023 10.04 10.27 9.98 9.99
573 NASDAQ EVCM Mon, Oct 9, 2023 10.11 10.20 10.03 10.17
572 NASDAQ EVCM Fri, Oct 6, 2023 9.99 10.30 9.99 10.23
571 NASDAQ EVCM Thu, Oct 5, 2023 10.03 10.11 9.90 10.04
570 NASDAQ EVCM Wed, Oct 4, 2023 9.78 10.08 9.55 10.06
569 NASDAQ EVCM Tue, Oct 3, 2023 9.92 9.99 9.70 9.78
568 NASDAQ EVCM Mon, Oct 2, 2023 9.97 10.19 9.97 10.01
567 NASDAQ EVCM Fri, Sep 29, 2023 10.09 10.20 9.93 10.03
566 NASDAQ EVCM Thu, Sep 28, 2023 9.92 10.13 9.92 10.01
565 NASDAQ EVCM Wed, Sep 27, 2023 9.80 10.03 9.80 9.96
564 NASDAQ EVCM Tue, Sep 26, 2023 9.89 9.93 9.31 9.79
563 NASDAQ EVCM Mon, Sep 25, 2023 9.79 10.08 9.73 9.97
562 NASDAQ EVCM Fri, Sep 22, 2023 9.76 10.04 9.76 9.89
561 NASDAQ EVCM Thu, Sep 21, 2023 9.80 10.01 9.68 9.72
560 NASDAQ EVCM Wed, Sep 20, 2023 10.10 10.16 9.89 9.90
559 NASDAQ EVCM Tue, Sep 19, 2023 10.19 10.27 10.00 10.06
558 NASDAQ EVCM Mon, Sep 18, 2023 9.54 10.24 9.31 10.21
557 NASDAQ EVCM Fri, Sep 15, 2023 9.74 9.76 9.44 9.50
556 NASDAQ EVCM Thu, Sep 14, 2023 9.62 9.87 9.60 9.71
555 NASDAQ EVCM Wed, Sep 13, 2023 9.52 9.83 9.42 9.54
554 NASDAQ EVCM Tue, Sep 12, 2023 9.68 9.86 9.42 9.50
553 NASDAQ EVCM Mon, Sep 11, 2023 9.67 9.67 9.67 9.67
552 NASDAQ EVCM Fri, Sep 8, 2023 9.89 10.16 9.89 9.97
551 NASDAQ EVCM Thu, Sep 7, 2023 10.06 10.21 10.01 10.07
550 NASDAQ EVCM Wed, Sep 6, 2023 10.35 10.37 9.91 10.16
549 NASDAQ EVCM Tue, Sep 5, 2023 10.50 10.50 10.11 10.30
548 NASDAQ EVCM Fri, Sep 1, 2023 10.65 10.89 10.60 10.61
547 NASDAQ EVCM Thu, Aug 31, 2023 10.37 10.77 10.37 10.57
546 NASDAQ EVCM Wed, Aug 30, 2023 10.58 10.72 10.36 10.37
545 NASDAQ EVCM Tue, Aug 29, 2023 10.37 10.67 10.37 10.63
544 NASDAQ EVCM Mon, Aug 28, 2023 10.28 10.50 10.28 10.38
543 NASDAQ EVCM Fri, Aug 25, 2023 10.18 10.38 10.18 10.25
542 NASDAQ EVCM Thu, Aug 24, 2023 10.42 10.51 10.19 10.22
541 NASDAQ EVCM Wed, Aug 23, 2023 10.34 10.47 10.04 10.43
540 NASDAQ EVCM Tue, Aug 22, 2023 10.10 10.44 10.00 10.34
539 NASDAQ EVCM Mon, Aug 21, 2023 10.20 10.40 10.08 10.10
538 NASDAQ EVCM Fri, Aug 18, 2023 10.00 10.34 9.62 10.22
537 NASDAQ EVCM Thu, Aug 17, 2023 10.43 10.43 10.15 10.17
536 NASDAQ EVCM Wed, Aug 16, 2023 10.66 10.69 10.40 10.42
535 NASDAQ EVCM Tue, Aug 15, 2023 10.54 10.80 10.49 10.66
534 NASDAQ EVCM Mon, Aug 14, 2023 10.72 10.83 10.54 10.59
533 NASDAQ EVCM Fri, Aug 11, 2023 10.85 10.94 10.71 10.73
532 NASDAQ EVCM Thu, Aug 10, 2023 10.96 11.31 10.82 10.86
531 NASDAQ EVCM Wed, Aug 9, 2023 11.14 11.40 10.86 10.93
530 NASDAQ EVCM Tue, Aug 8, 2023 11.36 11.61 10.85 11.15
529 NASDAQ EVCM Mon, Aug 7, 2023 10.79 10.99 10.52 10.67
528 NASDAQ EVCM Fri, Aug 4, 2023 10.98 11.17 10.76 10.80
527 NASDAQ EVCM Thu, Aug 3, 2023 11.05 11.22 10.96 10.97
526 NASDAQ EVCM Wed, Aug 2, 2023 11.30 11.64 11.03 11.14
525 NASDAQ EVCM Tue, Aug 1, 2023 11.61 11.71 11.36 11.39
524 NASDAQ EVCM Mon, Jul 31, 2023 11.52 11.72 11.48 11.68
523 NASDAQ EVCM Fri, Jul 28, 2023 11.42 11.66 11.39 11.49
522 NASDAQ EVCM Thu, Jul 27, 2023 11.73 11.75 11.14 11.26
521 NASDAQ EVCM Wed, Jul 26, 2023 11.66 11.97 11.64 11.65
520 NASDAQ EVCM Tue, Jul 25, 2023 11.52 11.71 11.52 11.67
519 NASDAQ EVCM Mon, Jul 24, 2023 11.40 11.65 11.26 11.55
518 NASDAQ EVCM Fri, Jul 21, 2023 11.42 11.53 11.14 11.39
517 NASDAQ EVCM Thu, Jul 20, 2023 11.76 11.79 11.11 11.31
516 NASDAQ EVCM Wed, Jul 19, 2023 11.98 12.14 11.65 11.77
515 NASDAQ EVCM Tue, Jul 18, 2023 12.09 12.32 11.91 11.97
514 NASDAQ EVCM Mon, Jul 17, 2023 11.85 12.21 11.85 12.13
513 NASDAQ EVCM Fri, Jul 14, 2023 12.15 12.24 11.82 11.86
512 NASDAQ EVCM Thu, Jul 13, 2023 11.78 12.22 11.78 12.18
511 NASDAQ EVCM Wed, Jul 12, 2023 11.85 11.96 11.73 11.78
510 NASDAQ EVCM Tue, Jul 11, 2023 11.88 11.92 11.52 11.66
509 NASDAQ EVCM Mon, Jul 10, 2023 11.55 11.96 11.50 11.88
508 NASDAQ EVCM Fri, Jul 7, 2023 11.71 11.99 11.59 11.63
507 NASDAQ EVCM Thu, Jul 6, 2023 11.80 11.80 11.53 11.72
506 NASDAQ EVCM Wed, Jul 5, 2023 11.69 11.97 11.68 11.89
505 NASDAQ EVCM Mon, Jul 3, 2023 11.66 11.91 11.66 11.86
504 NASDAQ EVCM Fri, Jun 30, 2023 11.88 11.96 11.82 11.84
503 NASDAQ EVCM Thu, Jun 29, 2023 11.65 11.98 11.65 11.77
502 NASDAQ EVCM Wed, Jun 28, 2023 11.61 11.82 11.51 11.67
501 NASDAQ EVCM Tue, Jun 27, 2023 11.31 11.77 11.28 11.62
500 NASDAQ EVCM Mon, Jun 26, 2023 11.13 11.53 10.73 11.28
499 NASDAQ EVCM Fri, Jun 23, 2023 11.03 11.21 11.02 11.16
498 NASDAQ EVCM Thu, Jun 22, 2023 11.17 11.31 11.06 11.18
497 NASDAQ EVCM Wed, Jun 21, 2023 11.23 11.40 10.97 11.24
496 NASDAQ EVCM Tue, Jun 20, 2023 11.22 11.39 11.03 11.24
495 NASDAQ EVCM Fri, Jun 16, 2023 11.68 11.70 11.21 11.29
494 NASDAQ EVCM Thu, Jun 15, 2023 11.14 11.62 11.01 11.52
493 NASDAQ EVCM Wed, Jun 14, 2023 11.49 11.54 11.11 11.19
492 NASDAQ EVCM Tue, Jun 13, 2023 11.42 11.62 11.36 11.47
491 NASDAQ EVCM Mon, Jun 12, 2023 11.30 11.50 11.28 11.41
490 NASDAQ EVCM Fri, Jun 9, 2023 11.47 11.68 11.20 11.30
489 NASDAQ EVCM Thu, Jun 8, 2023 12.07 12.07 11.41 11.46
488 NASDAQ EVCM Wed, Jun 7, 2023 12.31 12.41 11.99 12.16
487 NASDAQ EVCM Tue, Jun 6, 2023 11.97 12.47 11.80 12.29
486 NASDAQ EVCM Mon, Jun 5, 2023 11.59 12.12 11.40 12.08
485 NASDAQ EVCM Fri, Jun 2, 2023 11.27 11.82 11.23 11.78
484 NASDAQ EVCM Thu, Jun 1, 2023 11.73 11.74 11.04 11.32
483 NASDAQ EVCM Wed, May 31, 2023 11.93 12.01 11.60 11.88
482 NASDAQ EVCM Tue, May 30, 2023 12.18 12.26 11.91 11.96
481 NASDAQ EVCM Fri, May 26, 2023 11.81 12.14 11.74 12.08
480 NASDAQ EVCM Thu, May 25, 2023 12.11 12.11 11.66 11.78
479 NASDAQ EVCM Wed, May 24, 2023 12.42 12.55 12.07 12.11
478 NASDAQ EVCM Tue, May 23, 2023 12.09 12.62 12.09 12.56
477 NASDAQ EVCM Mon, May 22, 2023 11.86 12.26 11.65 12.17
476 NASDAQ EVCM Fri, May 19, 2023 11.86 11.88 11.53 11.84
475 NASDAQ EVCM Thu, May 18, 2023 11.60 11.78 11.36 11.68
474 NASDAQ EVCM Wed, May 17, 2023 11.43 11.62 11.26 11.55
473 NASDAQ EVCM Tue, May 16, 2023 11.60 11.60 11.35 11.35
472 NASDAQ EVCM Mon, May 15, 2023 11.52 11.70 11.44 11.68
471 NASDAQ EVCM Fri, May 12, 2023 12.20 12.20 11.49 11.53
470 NASDAQ EVCM Thu, May 11, 2023 12.67 12.67 12.03 12.23
469 NASDAQ EVCM Wed, May 10, 2023 12.90 13.47 12.14 12.71
468 NASDAQ EVCM Tue, May 9, 2023 12.32 12.43 12.09 12.24
467 NASDAQ EVCM Mon, May 8, 2023 12.21 12.41 12.11 12.31
466 NASDAQ EVCM Fri, May 5, 2023 12.13 12.35 12.07 12.22
465 NASDAQ EVCM Thu, May 4, 2023 12.00 12.26 11.89 12.07
464 NASDAQ EVCM Wed, May 3, 2023 12.01 12.27 11.80 12.05
463 NASDAQ EVCM Tue, May 2, 2023 11.95 12.09 11.81 12.01
462 NASDAQ EVCM Mon, May 1, 2023 11.95 12.09 11.86 12.01
461 NASDAQ EVCM Fri, Apr 28, 2023 12.00 12.19 11.80 12.07
460 NASDAQ EVCM Thu, Apr 27, 2023 12.32 12.53 11.85 12.04
459 NASDAQ EVCM Wed, Apr 26, 2023 12.53 12.56 12.22 12.25
458 NASDAQ EVCM Tue, Apr 25, 2023 12.59 12.86 12.26 12.50
457 NASDAQ EVCM Mon, Apr 24, 2023 12.95 13.12 12.65 12.77
456 NASDAQ EVCM Fri, Apr 21, 2023 11.24 13.27 11.24 13.01
455 NASDAQ EVCM Thu, Apr 20, 2023 11.21 11.51 11.21 11.27
454 NASDAQ EVCM Wed, Apr 19, 2023 11.23 11.60 11.23 11.35
453 NASDAQ EVCM Tue, Apr 18, 2023 11.49 11.60 11.27 11.29
452 NASDAQ EVCM Mon, Apr 17, 2023 11.40 11.63 11.28 11.44
451 NASDAQ EVCM Fri, Apr 14, 2023 11.37 11.60 11.28 11.40
450 NASDAQ EVCM Thu, Apr 13, 2023 11.21 11.54 11.09 11.43
449 NASDAQ EVCM Wed, Apr 12, 2023 11.10 11.49 10.92 11.08
448 NASDAQ EVCM Tue, Apr 11, 2023 10.71 11.07 10.65 11.00
447 NASDAQ EVCM Mon, Apr 10, 2023 10.28 10.74 9.52 10.71
446 NASDAQ EVCM Thu, Apr 6, 2023 10.28 10.45 10.13 10.31
445 NASDAQ EVCM Wed, Apr 5, 2023 10.94 11.03 10.00 10.34
444 NASDAQ EVCM Tue, Apr 4, 2023 10.98 11.29 10.95 11.00
443 NASDAQ EVCM Mon, Apr 3, 2023 10.41 10.98 10.41 10.94
442 NASDAQ EVCM Fri, Mar 31, 2023 10.01 10.63 10.00 10.58
441 NASDAQ EVCM Thu, Mar 30, 2023 10.19 10.32 10.01 10.05
440 NASDAQ EVCM Wed, Mar 29, 2023 10.06 10.25 10.00 10.07
439 NASDAQ EVCM Tue, Mar 28, 2023 9.96 10.21 9.84 9.95
438 NASDAQ EVCM Mon, Mar 27, 2023 9.82 10.13 9.82 10.02
437 NASDAQ EVCM Fri, Mar 24, 2023 9.81 9.97 9.72 9.75
436 NASDAQ EVCM Thu, Mar 23, 2023 10.00 10.39 9.88 9.95
435 NASDAQ EVCM Wed, Mar 22, 2023 10.07 10.34 9.88 9.91
434 NASDAQ EVCM Tue, Mar 21, 2023 10.05 10.62 10.01 10.07
433 NASDAQ EVCM Mon, Mar 20, 2023 10.33 10.86 9.95 9.96
432 NASDAQ EVCM Fri, Mar 17, 2023 10.50 11.31 10.22 10.25
431 NASDAQ EVCM Thu, Mar 16, 2023 11.41 11.55 9.84 10.75
430 NASDAQ EVCM Wed, Mar 15, 2023 8.86 9.16 8.74 8.96
429 NASDAQ EVCM Tue, Mar 14, 2023 8.98 9.15 8.18 8.98
428 NASDAQ EVCM Mon, Mar 13, 2023 8.40 8.95 8.32 8.75
427 NASDAQ EVCM Fri, Mar 10, 2023 9.32 9.33 8.50 8.55
426 NASDAQ EVCM Thu, Mar 9, 2023 9.67 9.85 9.36 9.38
425 NASDAQ EVCM Wed, Mar 8, 2023 9.86 9.87 9.60 9.64
424 NASDAQ EVCM Tue, Mar 7, 2023 10.00 10.24 9.76 9.80
423 NASDAQ EVCM Mon, Mar 6, 2023 9.92 10.01 9.12 9.96
422 NASDAQ EVCM Fri, Mar 3, 2023 9.65 10.06 9.65 9.91
421 NASDAQ EVCM Thu, Mar 2, 2023 9.83 9.85 9.37 9.68
420 NASDAQ EVCM Wed, Mar 1, 2023 10.01 10.56 9.82 9.85
419 NASDAQ EVCM Tue, Feb 28, 2023 9.87 10.11 9.87 10.00
418 NASDAQ EVCM Mon, Feb 27, 2023 10.00 10.21 9.90 9.98
417 NASDAQ EVCM Fri, Feb 24, 2023 9.79 10.01 9.75 9.96
416 NASDAQ EVCM Thu, Feb 23, 2023 10.17 10.20 9.94 10.00
415 NASDAQ EVCM Wed, Feb 22, 2023 10.02 10.22 9.89 9.97
414 NASDAQ EVCM Tue, Feb 21, 2023 10.07 10.25 9.99 9.99
413 NASDAQ EVCM Fri, Feb 17, 2023 10.32 10.42 10.17 10.27
412 NASDAQ EVCM Thu, Feb 16, 2023 10.48 10.50 10.10 10.32
411 NASDAQ EVCM Wed, Feb 15, 2023 10.21 10.54 10.21 10.37
410 NASDAQ EVCM Tue, Feb 14, 2023 10.21 10.64 10.18 10.37
409 NASDAQ EVCM Mon, Feb 13, 2023 10.12 10.40 10.01 10.24
408 NASDAQ EVCM Fri, Feb 10, 2023 10.11 10.38 9.94 10.15
407 NASDAQ EVCM Thu, Feb 9, 2023 10.50 10.66 10.19 10.22
406 NASDAQ EVCM Wed, Feb 8, 2023 10.09 10.86 9.99 10.39
405 NASDAQ EVCM Tue, Feb 7, 2023 10.25 10.25 9.94 10.10
404 NASDAQ EVCM Mon, Feb 6, 2023 10.60 10.79 10.20 10.26
403 NASDAQ EVCM Fri, Feb 3, 2023 10.85 11.22 10.58 10.71
402 NASDAQ EVCM Thu, Feb 2, 2023 10.78 11.34 10.78 11.03
401 NASDAQ EVCM Wed, Feb 1, 2023 10.25 10.93 10.25 10.85
400 NASDAQ EVCM Tue, Jan 31, 2023 10.20 10.46 10.08 10.33
399 NASDAQ EVCM Mon, Jan 30, 2023 10.38 10.51 10.10 10.17
398 NASDAQ EVCM Fri, Jan 27, 2023 9.94 10.58 9.94 10.49
397 NASDAQ EVCM Thu, Jan 26, 2023 10.30 10.42 9.96 10.06
396 NASDAQ EVCM Wed, Jan 25, 2023 9.64 10.14 9.58 10.12
395 NASDAQ EVCM Tue, Jan 24, 2023 9.45 10.06 9.45 9.83
394 NASDAQ EVCM Mon, Jan 23, 2023 9.34 9.61 9.20 9.60
393 NASDAQ EVCM Fri, Jan 20, 2023 9.08 9.51 8.94 9.35
392 NASDAQ EVCM Thu, Jan 19, 2023 8.59 9.00 8.59 8.97
391 NASDAQ EVCM Wed, Jan 18, 2023 8.65 8.84 8.61 8.69
390 NASDAQ EVCM Tue, Jan 17, 2023 8.69 8.91 8.56 8.60
389 NASDAQ EVCM Fri, Jan 13, 2023 8.47 8.80 8.47 8.74
388 NASDAQ EVCM Thu, Jan 12, 2023 8.53 8.71 8.35 8.60
387 NASDAQ EVCM Wed, Jan 11, 2023 8.34 8.58 8.34 8.57
386 NASDAQ EVCM Tue, Jan 10, 2023 7.98 8.47 7.97 8.33
385 NASDAQ EVCM Mon, Jan 9, 2023 7.90 8.15 7.67 8.04
384 NASDAQ EVCM Fri, Jan 6, 2023 7.55 7.95 7.50 7.70
383 NASDAQ EVCM Thu, Jan 5, 2023 7.62 7.77 7.34 7.53
382 NASDAQ EVCM Wed, Jan 4, 2023 7.43 7.79 7.35 7.73
381 NASDAQ EVCM Tue, Jan 3, 2023 7.59 7.69 7.34 7.51
380 NASDAQ EVCM Fri, Dec 30, 2022 7.16 7.47 7.12 7.44
379 NASDAQ EVCM Thu, Dec 29, 2022 6.72 7.29 6.72 7.19
378 NASDAQ EVCM Wed, Dec 28, 2022 6.50 6.86 6.48 6.66
377 NASDAQ EVCM Tue, Dec 27, 2022 6.66 6.73 6.30 6.51
376 NASDAQ EVCM Fri, Dec 23, 2022 6.61 6.73 6.21 6.68
375 NASDAQ EVCM Thu, Dec 22, 2022 6.68 6.82 6.55 6.67
374 NASDAQ EVCM Wed, Dec 21, 2022 6.54 6.99 6.54 6.83
373 NASDAQ EVCM Tue, Dec 20, 2022 6.54 6.84 6.52 6.61
372 NASDAQ EVCM Mon, Dec 19, 2022 6.59 6.70 6.47 6.61
371 NASDAQ EVCM Fri, Dec 16, 2022 6.81 6.89 6.43 6.59
370 NASDAQ EVCM Thu, Dec 15, 2022 6.46 6.89 6.46 6.74
369 NASDAQ EVCM Wed, Dec 14, 2022 6.76 6.91 6.58 6.63
368 NASDAQ EVCM Tue, Dec 13, 2022 6.66 6.85 6.61 6.76
367 NASDAQ EVCM Mon, Dec 12, 2022 6.32 6.60 6.30 6.44
366 NASDAQ EVCM Fri, Dec 9, 2022 6.14 6.50 6.05 6.32
365 NASDAQ EVCM Thu, Dec 8, 2022 5.90 6.30 5.87 6.15
364 NASDAQ EVCM Wed, Dec 7, 2022 6.01 6.25 5.87 5.94
363 NASDAQ EVCM Tue, Dec 6, 2022 6.09 6.21 5.99 6.07
362 NASDAQ EVCM Mon, Dec 5, 2022 6.18 6.55 5.97 6.12
361 NASDAQ EVCM Fri, Dec 2, 2022 6.30 6.50 6.13 6.20
360 NASDAQ EVCM Thu, Dec 1, 2022 6.61 6.78 6.39 6.40
359 NASDAQ EVCM Wed, Nov 30, 2022 6.37 6.72 6.24 6.67
358 NASDAQ EVCM Tue, Nov 29, 2022 6.46 6.59 6.31 6.33
357 NASDAQ EVCM Mon, Nov 28, 2022 6.82 7.07 6.36 6.49
356 NASDAQ EVCM Fri, Nov 25, 2022 6.49 7.05 6.49 6.91
355 NASDAQ EVCM Wed, Nov 23, 2022 6.77 6.82 6.47 6.62
354 NASDAQ EVCM Tue, Nov 22, 2022 6.27 6.86 6.16 6.71
353 NASDAQ EVCM Mon, Nov 21, 2022 6.37 6.45 5.93 6.23
352 NASDAQ EVCM Fri, Nov 18, 2022 6.88 6.99 6.51 6.60
351 NASDAQ EVCM Thu, Nov 17, 2022 6.95 7.24 6.74 6.85
350 NASDAQ EVCM Wed, Nov 16, 2022 6.76 7.05 6.67 6.87
349 NASDAQ EVCM Tue, Nov 15, 2022 7.20 7.45 6.82 6.85
348 NASDAQ EVCM Mon, Nov 14, 2022 7.00 7.39 6.87 7.20
347 NASDAQ EVCM Fri, Nov 11, 2022 7.97 8.15 6.01 6.95
346 NASDAQ EVCM Thu, Nov 10, 2022 8.32 8.73 8.23 8.30
345 NASDAQ EVCM Wed, Nov 9, 2022 8.06 8.07 7.81 7.86
344 NASDAQ EVCM Tue, Nov 8, 2022 7.93 8.27 7.79 8.07
343 NASDAQ EVCM Mon, Nov 7, 2022 8.22 8.31 7.79 7.86
342 NASDAQ EVCM Fri, Nov 4, 2022 8.10 8.22 7.88 8.11
341 NASDAQ EVCM Thu, Nov 3, 2022 8.04 8.25 7.96 7.98
340 NASDAQ EVCM Wed, Nov 2, 2022 8.57 8.62 8.18 8.20
339 NASDAQ EVCM Tue, Nov 1, 2022 8.87 8.92 8.56 8.60
338 NASDAQ EVCM Mon, Oct 31, 2022 8.66 8.96 8.52 8.71
337 NASDAQ EVCM Fri, Oct 28, 2022 8.55 8.91 8.54 8.80
336 NASDAQ EVCM Thu, Oct 27, 2022 8.34 8.67 8.31 8.58
335 NASDAQ EVCM Wed, Oct 26, 2022 8.32 8.62 8.24 8.29
334 NASDAQ EVCM Tue, Oct 25, 2022 7.91 8.45 7.91 8.40
333 NASDAQ EVCM Mon, Oct 24, 2022 7.70 7.92 7.31 7.84
332 NASDAQ EVCM Fri, Oct 21, 2022 7.96 8.12 7.64 7.68
331 NASDAQ EVCM Thu, Oct 20, 2022 7.86 8.14 7.84 7.96
330 NASDAQ EVCM Wed, Oct 19, 2022 9.05 9.06 7.54 7.83
329 NASDAQ EVCM Tue, Oct 18, 2022 9.50 9.78 9.34 9.49
328 NASDAQ EVCM Mon, Oct 17, 2022 9.00 9.37 8.97 9.23
327 NASDAQ EVCM Fri, Oct 14, 2022 9.35 9.44 8.86 8.89
326 NASDAQ EVCM Thu, Oct 13, 2022 8.76 9.37 8.64 9.24
325 NASDAQ EVCM Wed, Oct 12, 2022 9.03 9.05 8.75 9.00
324 NASDAQ EVCM Tue, Oct 11, 2022 9.14 9.18 8.78 8.98
323 NASDAQ EVCM Mon, Oct 10, 2022 9.73 9.81 9.21 9.22
322 NASDAQ EVCM Fri, Oct 7, 2022 10.73 10.73 9.67 9.72
321 NASDAQ EVCM Thu, Oct 6, 2022 10.73 10.99 10.66 10.75
320 NASDAQ EVCM Wed, Oct 5, 2022 11.14 11.45 10.63 10.68
319 NASDAQ EVCM Tue, Oct 4, 2022 11.17 11.57 11.16 11.25
318 NASDAQ EVCM Mon, Oct 3, 2022 11.08 11.26 10.95 11.12
317 NASDAQ EVCM Fri, Sep 30, 2022 11.15 11.39 10.90 10.93
316 NASDAQ EVCM Thu, Sep 29, 2022 11.13 11.18 10.97 11.14
315 NASDAQ EVCM Wed, Sep 28, 2022 10.83 11.42 10.83 11.31
314 NASDAQ EVCM Tue, Sep 27, 2022 10.63 11.01 10.63 10.82
313 NASDAQ EVCM Mon, Sep 26, 2022 10.56 10.92 10.51 10.58
312 NASDAQ EVCM Fri, Sep 23, 2022 10.61 10.68 10.43 10.63
311 NASDAQ EVCM Thu, Sep 22, 2022 10.98 11.03 10.64 10.69
310 NASDAQ EVCM Wed, Sep 21, 2022 11.19 11.30 10.99 11.00
309 NASDAQ EVCM Tue, Sep 20, 2022 11.47 11.48 11.15 11.18
308 NASDAQ EVCM Mon, Sep 19, 2022 11.38 11.65 11.38 11.57
307 NASDAQ EVCM Fri, Sep 16, 2022 11.60 11.61 11.34 11.47
306 NASDAQ EVCM Thu, Sep 15, 2022 11.84 12.15 11.63 11.71
305 NASDAQ EVCM Wed, Sep 14, 2022 11.80 12.07 11.62 11.93
304 NASDAQ EVCM Tue, Sep 13, 2022 11.99 12.12 11.73 11.80
303 NASDAQ EVCM Mon, Sep 12, 2022 12.52 12.53 12.27 12.30
302 NASDAQ EVCM Fri, Sep 9, 2022 12.21 12.40 12.17 12.31
301 NASDAQ EVCM Thu, Sep 8, 2022 11.80 12.14 11.68 12.04
300 NASDAQ EVCM Wed, Sep 7, 2022 11.80 11.89 11.68 11.80
299 NASDAQ EVCM Tue, Sep 6, 2022 11.52 12.07 11.52 11.82
298 NASDAQ EVCM Fri, Sep 2, 2022 11.50 11.84 11.39 11.53
297 NASDAQ EVCM Thu, Sep 1, 2022 11.53 11.53 11.18 11.44
296 NASDAQ EVCM Wed, Aug 31, 2022 11.69 11.90 11.54 11.64
295 NASDAQ EVCM Tue, Aug 30, 2022 11.90 12.02 11.61 11.63
294 NASDAQ EVCM Mon, Aug 29, 2022 11.74 12.03 11.56 11.69
293 NASDAQ EVCM Fri, Aug 26, 2022 12.48 12.86 11.85 11.89
292 NASDAQ EVCM Thu, Aug 25, 2022 12.37 12.52 12.22 12.45
291 NASDAQ EVCM Wed, Aug 24, 2022 12.18 12.39 12.06 12.22
290 NASDAQ EVCM Tue, Aug 23, 2022 12.36 12.84 12.19 12.20
289 NASDAQ EVCM Mon, Aug 22, 2022 12.61 12.61 12.17 12.46
288 NASDAQ EVCM Fri, Aug 19, 2022 12.83 12.85 12.61 12.68
287 NASDAQ EVCM Thu, Aug 18, 2022 12.75 13.18 12.63 12.93
286 NASDAQ EVCM Wed, Aug 17, 2022 12.62 13.03 12.62 12.86
285 NASDAQ EVCM Tue, Aug 16, 2022 12.67 13.20 12.52 12.95
284 NASDAQ EVCM Mon, Aug 15, 2022 12.60 12.89 12.59 12.66
283 NASDAQ EVCM Fri, Aug 12, 2022 12.62 12.82 12.41 12.66
282 NASDAQ EVCM Thu, Aug 11, 2022 12.66 12.82 12.50 12.64
281 NASDAQ EVCM Wed, Aug 10, 2022 12.78 13.05 12.22 12.48
280 NASDAQ EVCM Tue, Aug 9, 2022 11.90 12.71 11.88 12.52
279 NASDAQ EVCM Mon, Aug 8, 2022 12.53 13.13 12.53 12.63
278 NASDAQ EVCM Fri, Aug 5, 2022 12.02 12.58 12.02 12.48
277 NASDAQ EVCM Thu, Aug 4, 2022 11.95 12.31 11.95 12.29
276 NASDAQ EVCM Wed, Aug 3, 2022 11.70 12.17 11.70 12.07
275 NASDAQ EVCM Tue, Aug 2, 2022 11.09 11.75 11.09 11.67
274 NASDAQ EVCM Mon, Aug 1, 2022 11.31 11.43 10.90 11.24
273 NASDAQ EVCM Fri, Jul 29, 2022 11.32 11.70 11.23 11.48
272 NASDAQ EVCM Thu, Jul 28, 2022 11.22 11.45 10.99 11.33
271 NASDAQ EVCM Wed, Jul 27, 2022 10.98 11.41 10.84 11.32
270 NASDAQ EVCM Tue, Jul 26, 2022 10.92 10.99 10.69 10.79
269 NASDAQ EVCM Mon, Jul 25, 2022 10.87 11.07 10.75 10.97
268 NASDAQ EVCM Fri, Jul 22, 2022 11.13 11.20 10.77 10.90
267 NASDAQ EVCM Thu, Jul 21, 2022 10.69 11.14 10.50 11.08
266 NASDAQ EVCM Wed, Jul 20, 2022 9.79 10.69 9.79 10.47
265 NASDAQ EVCM Tue, Jul 19, 2022 9.92 9.95 9.68 9.71
264 NASDAQ EVCM Mon, Jul 18, 2022 9.87 9.93 9.73 9.76
263 NASDAQ EVCM Fri, Jul 15, 2022 9.53 9.83 9.43 9.72
262 NASDAQ EVCM Thu, Jul 14, 2022 9.30 9.50 9.02 9.32
261 NASDAQ EVCM Wed, Jul 13, 2022 9.34 9.53 9.19 9.28
260 NASDAQ EVCM Tue, Jul 12, 2022 9.82 9.95 9.52 9.55
259 NASDAQ EVCM Mon, Jul 11, 2022 9.67 9.97 9.52 9.75
258 NASDAQ EVCM Fri, Jul 8, 2022 9.58 9.93 9.51 9.70
257 NASDAQ EVCM Thu, Jul 7, 2022 9.55 9.84 9.37 9.68
256 NASDAQ EVCM Wed, Jul 6, 2022 9.43 9.75 9.29 9.52
255 NASDAQ EVCM Tue, Jul 5, 2022 8.93 9.51 8.87 9.38
254 NASDAQ EVCM Fri, Jul 1, 2022 9.17 9.26 8.95 9.24
253 NASDAQ EVCM Thu, Jun 30, 2022 9.04 9.19 8.79 9.04
252 NASDAQ EVCM Wed, Jun 29, 2022 9.11 9.34 9.03 9.22
251 NASDAQ EVCM Tue, Jun 28, 2022 9.37 9.53 8.98 9.12
250 NASDAQ EVCM Mon, Jun 27, 2022 9.70 9.73 9.20 9.30
249 NASDAQ EVCM Fri, Jun 24, 2022 9.07 9.78 9.07 9.78
248 NASDAQ EVCM Thu, Jun 23, 2022 8.50 9.11 8.43 9.01
247 NASDAQ EVCM Wed, Jun 22, 2022 8.16 8.63 8.16 8.50
246 NASDAQ EVCM Tue, Jun 21, 2022 8.28 8.40 8.11 8.28
245 NASDAQ EVCM Fri, Jun 17, 2022 8.16 8.48 8.12 8.21
244 NASDAQ EVCM Thu, Jun 16, 2022 8.19 8.43 7.98 8.13
243 NASDAQ EVCM Wed, Jun 15, 2022 8.32 8.96 8.22 8.46
242 NASDAQ EVCM Tue, Jun 14, 2022 8.23 8.39 7.73 7.85
241 NASDAQ EVCM Mon, Jun 13, 2022 8.33 8.54 8.16 8.19
240 NASDAQ EVCM Fri, Jun 10, 2022 8.95 8.99 8.63 8.66
239 NASDAQ EVCM Thu, Jun 9, 2022 9.51 9.54 9.13 9.15
238 NASDAQ EVCM Wed, Jun 8, 2022 9.72 9.77 9.56 9.60
237 NASDAQ EVCM Tue, Jun 7, 2022 9.39 9.77 9.36 9.72
236 NASDAQ EVCM Mon, Jun 6, 2022 9.64 9.64 9.24 9.51
235 NASDAQ EVCM Fri, Jun 3, 2022 9.58 9.73 9.47 9.50
234 NASDAQ EVCM Thu, Jun 2, 2022 9.21 9.80 9.02 9.70
233 NASDAQ EVCM Wed, Jun 1, 2022 9.43 9.70 9.11 9.29
232 NASDAQ EVCM Tue, May 31, 2022 9.74 9.77 9.26 9.51
231 NASDAQ EVCM Fri, May 27, 2022 9.48 9.80 9.36 9.72
230 NASDAQ EVCM Thu, May 26, 2022 9.27 9.56 9.11 9.34
229 NASDAQ EVCM Wed, May 25, 2022 9.20 9.57 9.11 9.28
228 NASDAQ EVCM Tue, May 24, 2022 9.40 9.55 9.12 9.20
227 NASDAQ EVCM Mon, May 23, 2022 9.95 9.95 9.50 9.59
226 NASDAQ EVCM Fri, May 20, 2022 10.04 10.24 9.77 9.99
225 NASDAQ EVCM Thu, May 19, 2022 9.58 10.18 9.58 9.90
224 NASDAQ EVCM Wed, May 18, 2022 9.79 10.00 9.48 9.64
223 NASDAQ EVCM Tue, May 17, 2022 9.68 10.04 9.31 10.01
222 NASDAQ EVCM Mon, May 16, 2022 9.98 10.14 9.38 9.47
221 NASDAQ EVCM Fri, May 13, 2022 9.66 10.40 9.51 10.09
220 NASDAQ EVCM Thu, May 12, 2022 9.28 9.63 8.73 9.38
219 NASDAQ EVCM Wed, May 11, 2022 9.91 9.97 9.04 9.16
218 NASDAQ EVCM Tue, May 10, 2022 10.72 11.63 9.58 9.87
217 NASDAQ EVCM Mon, May 9, 2022 10.84 10.95 10.17 10.64
216 NASDAQ EVCM Fri, May 6, 2022 11.32 11.81 10.72 11.10
215 NASDAQ EVCM Thu, May 5, 2022 12.12 12.16 11.22 11.44
214 NASDAQ EVCM Wed, May 4, 2022 12.28 12.41 11.35 12.35
213 NASDAQ EVCM Tue, May 3, 2022 12.60 12.80 11.93 11.98
212 NASDAQ EVCM Mon, May 2, 2022 12.43 12.76 12.06 12.66
211 NASDAQ EVCM Fri, Apr 29, 2022 13.22 13.38 12.25 12.38
210 NASDAQ EVCM Thu, Apr 28, 2022 13.40 13.51 12.71 13.38
209 NASDAQ EVCM Wed, Apr 27, 2022 13.12 13.43 12.88 13.11
208 NASDAQ EVCM Tue, Apr 26, 2022 13.62 13.62 12.95 13.00
207 NASDAQ EVCM Mon, Apr 25, 2022 12.88 13.65 12.55 13.63
206 NASDAQ EVCM Fri, Apr 22, 2022 13.32 13.45 12.65 12.96
205 NASDAQ EVCM Thu, Apr 21, 2022 13.81 13.88 13.27 13.32
204 NASDAQ EVCM Wed, Apr 20, 2022 13.61 14.07 13.56 13.72
203 NASDAQ EVCM Tue, Apr 19, 2022 13.23 13.84 13.23 13.75
202 NASDAQ EVCM Mon, Apr 18, 2022 13.00 13.33 12.82 13.33
201 NASDAQ EVCM Thu, Apr 14, 2022 13.49 13.99 13.25 13.35
200 NASDAQ EVCM Wed, Apr 13, 2022 13.06 13.82 13.06 13.60
199 NASDAQ EVCM Tue, Apr 12, 2022 13.32 13.64 12.96 13.08
198 NASDAQ EVCM Mon, Apr 11, 2022 12.86 13.26 12.54 13.17
197 NASDAQ EVCM Fri, Apr 8, 2022 12.98 13.18 12.86 13.02
196 NASDAQ EVCM Thu, Apr 7, 2022 13.29 14.18 13.11 13.12
195 NASDAQ EVCM Wed, Apr 6, 2022 13.19 13.40 12.72 13.33
194 NASDAQ EVCM Tue, Apr 5, 2022 14.00 14.22 13.33 13.39
193 NASDAQ EVCM Mon, Apr 4, 2022 13.42 14.07 13.42 14.04
192 NASDAQ EVCM Fri, Apr 1, 2022 13.30 13.57 12.94 13.38
191 NASDAQ EVCM Thu, Mar 31, 2022 13.34 13.74 12.91 13.20
190 NASDAQ EVCM Wed, Mar 30, 2022 13.02 13.62 13.02 13.51
189 NASDAQ EVCM Tue, Mar 29, 2022 12.70 13.45 12.61 13.28
188 NASDAQ EVCM Mon, Mar 28, 2022 12.54 12.97 12.37 12.70
187 NASDAQ EVCM Fri, Mar 25, 2022 12.43 12.46 12.12 12.43
186 NASDAQ EVCM Thu, Mar 24, 2022 12.46 12.77 12.06 12.38
185 NASDAQ EVCM Wed, Mar 23, 2022 12.85 12.96 12.11 12.30
184 NASDAQ EVCM Tue, Mar 22, 2022 12.34 13.14 12.01 12.58
183 NASDAQ EVCM Mon, Mar 21, 2022 11.97 12.68 11.83 12.28
182 NASDAQ EVCM Fri, Mar 18, 2022 12.72 12.77 12.06 12.09
181 NASDAQ EVCM Thu, Mar 17, 2022 12.53 12.90 12.27 12.60
180 NASDAQ EVCM Wed, Mar 16, 2022 12.67 13.06 12.01 12.56
179 NASDAQ EVCM Tue, Mar 15, 2022 12.45 12.70 11.65 12.60
178 NASDAQ EVCM Mon, Mar 14, 2022 12.23 13.17 12.00 12.22
177 NASDAQ EVCM Fri, Mar 11, 2022 13.46 13.69 12.24 12.27
176 NASDAQ EVCM Thu, Mar 10, 2022 13.05 13.49 12.92 13.39
175 NASDAQ EVCM Wed, Mar 9, 2022 12.74 13.61 12.68 13.40
174 NASDAQ EVCM Tue, Mar 8, 2022 13.11 13.29 12.36 12.55
173 NASDAQ EVCM Mon, Mar 7, 2022 12.98 13.56 12.65 13.07
172 NASDAQ EVCM Fri, Mar 4, 2022 12.40 12.87 12.24 12.80
171 NASDAQ EVCM Thu, Mar 3, 2022 12.70 12.86 12.28 12.42
170 NASDAQ EVCM Wed, Mar 2, 2022 12.00 12.76 11.52 12.60
169 NASDAQ EVCM Tue, Mar 1, 2022 11.98 12.14 11.68 11.97
168 NASDAQ EVCM Mon, Feb 28, 2022 11.65 12.07 11.60 11.98
167 NASDAQ EVCM Fri, Feb 25, 2022 11.87 12.03 11.36 11.77
166 NASDAQ EVCM Thu, Feb 24, 2022 11.15 11.94 11.15 11.89
165 NASDAQ EVCM Wed, Feb 23, 2022 12.01 12.02 11.64 11.70
164 NASDAQ EVCM Tue, Feb 22, 2022 11.17 12.17 11.17 11.90
163 NASDAQ EVCM Fri, Feb 18, 2022 10.78 11.39 10.60 11.16
162 NASDAQ EVCM Thu, Feb 17, 2022 11.85 11.85 10.76 10.85
161 NASDAQ EVCM Wed, Feb 16, 2022 11.97 12.35 11.50 11.88
160 NASDAQ EVCM Tue, Feb 15, 2022 11.79 12.10 11.70 12.00
159 NASDAQ EVCM Mon, Feb 14, 2022 11.70 11.93 11.37 11.57
158 NASDAQ EVCM Fri, Feb 11, 2022 11.99 12.22 11.37 11.62
157 NASDAQ EVCM Thu, Feb 10, 2022 11.83 12.32 11.76 11.93
156 NASDAQ EVCM Wed, Feb 9, 2022 12.24 12.24 11.91 12.11
155 NASDAQ EVCM Tue, Feb 8, 2022 11.88 12.09 11.88 12.02
154 NASDAQ EVCM Mon, Feb 7, 2022 12.19 12.43 11.83 11.95
153 NASDAQ EVCM Fri, Feb 4, 2022 11.56 12.30 11.50 12.19
152 NASDAQ EVCM Thu, Feb 3, 2022 11.64 11.94 11.52 11.64
151 NASDAQ EVCM Wed, Feb 2, 2022 12.36 12.36 11.84 12.05
150 NASDAQ EVCM Tue, Feb 1, 2022 11.90 12.50 11.89 12.20
149 NASDAQ EVCM Mon, Jan 31, 2022 11.44 12.07 11.28 12.02
148 NASDAQ EVCM Fri, Jan 28, 2022 10.95 11.75 10.69 11.49
147 NASDAQ EVCM Thu, Jan 27, 2022 11.19 12.27 10.82 10.89
146 NASDAQ EVCM Wed, Jan 26, 2022 11.34 11.90 11.06 11.13
145 NASDAQ EVCM Tue, Jan 25, 2022 11.31 11.44 10.98 11.05
144 NASDAQ EVCM Mon, Jan 24, 2022 11.10 11.75 10.71 11.63
143 NASDAQ EVCM Fri, Jan 21, 2022 11.36 11.92 10.38 11.31
142 NASDAQ EVCM Thu, Jan 20, 2022 11.96 12.12 11.61 11.63
141 NASDAQ EVCM Wed, Jan 19, 2022 11.55 12.04 11.39 11.91
140 NASDAQ EVCM Tue, Jan 18, 2022 12.21 12.43 11.27 11.38
139 NASDAQ EVCM Fri, Jan 14, 2022 13.05 13.31 12.42 12.53
138 NASDAQ EVCM Thu, Jan 13, 2022 13.53 13.90 12.70 13.02
137 NASDAQ EVCM Wed, Jan 12, 2022 14.14 14.14 13.49 13.53
136 NASDAQ EVCM Tue, Jan 11, 2022 13.64 14.10 13.42 13.98
135 NASDAQ EVCM Mon, Jan 10, 2022 13.46 13.74 12.85 13.66
134 NASDAQ EVCM Fri, Jan 7, 2022 14.00 14.21 13.42 13.60
133 NASDAQ EVCM Thu, Jan 6, 2022 13.79 14.12 13.43 13.97
132 NASDAQ EVCM Wed, Jan 5, 2022 14.71 15.00 13.83 13.90
131 NASDAQ EVCM Tue, Jan 4, 2022 15.57 15.61 14.16 14.77
130 NASDAQ EVCM Mon, Jan 3, 2022 15.81 15.88 15.18 15.45
129 NASDAQ EVCM Fri, Dec 31, 2021 15.89 16.24 15.61 15.75
128 NASDAQ EVCM Thu, Dec 30, 2021 15.89 16.58 15.81 15.91
127 NASDAQ EVCM Wed, Dec 29, 2021 17.10 17.38 15.65 15.94
126 NASDAQ EVCM Tue, Dec 28, 2021 16.94 17.32 16.76 17.16
125 NASDAQ EVCM Mon, Dec 27, 2021 16.85 17.30 16.46 16.83
124 NASDAQ EVCM Thu, Dec 23, 2021 16.57 17.08 16.27 16.78
123 NASDAQ EVCM Wed, Dec 22, 2021 16.00 16.63 15.44 16.50
122 NASDAQ EVCM Tue, Dec 21, 2021 15.40 16.34 15.28 16.08
121 NASDAQ EVCM Mon, Dec 20, 2021 15.81 16.26 15.27 15.34
120 NASDAQ EVCM Fri, Dec 17, 2021 15.11 16.26 15.11 16.20
119 NASDAQ EVCM Thu, Dec 16, 2021 16.15 16.49 15.55 15.80
118 NASDAQ EVCM Wed, Dec 15, 2021 15.94 16.52 15.60 16.05
117 NASDAQ EVCM Tue, Dec 14, 2021 15.62 16.52 15.58 16.01
116 NASDAQ EVCM Mon, Dec 13, 2021 16.35 16.89 15.91 16.00
115 NASDAQ EVCM Fri, Dec 10, 2021 16.67 16.74 16.26 16.45
114 NASDAQ EVCM Thu, Dec 9, 2021 16.50 16.70 15.66 15.90
113 NASDAQ EVCM Wed, Dec 8, 2021 16.58 17.26 15.86 16.65
112 NASDAQ EVCM Tue, Dec 7, 2021 16.37 16.96 15.91 16.58
111 NASDAQ EVCM Mon, Dec 6, 2021 15.93 16.31 15.45 16.00
110 NASDAQ EVCM Fri, Dec 3, 2021 16.26 16.26 15.21 15.90
109 NASDAQ EVCM Thu, Dec 2, 2021 16.00 16.49 15.41 16.16
108 NASDAQ EVCM Wed, Dec 1, 2021 16.53 16.74 15.55 15.99
107 NASDAQ EVCM Tue, Nov 30, 2021 17.00 17.72 16.04 16.28
106 NASDAQ EVCM Mon, Nov 29, 2021 16.81 17.28 16.32 17.01
105 NASDAQ EVCM Fri, Nov 26, 2021 16.92 17.32 16.30 16.62
104 NASDAQ EVCM Wed, Nov 24, 2021 16.82 17.51 16.65 17.35
103 NASDAQ EVCM Tue, Nov 23, 2021 17.38 17.42 16.33 17.00
102 NASDAQ EVCM Mon, Nov 22, 2021 18.48 18.66 16.63 17.68
101 NASDAQ EVCM Fri, Nov 19, 2021 18.11 18.64 17.59 18.43
100 NASDAQ EVCM Thu, Nov 18, 2021 18.54 18.54 17.33 17.86
99 NASDAQ EVCM Wed, Nov 17, 2021 17.11 17.75 15.88 17.31
98 NASDAQ EVCM Tue, Nov 16, 2021 17.55 18.01 16.61 17.52
97 NASDAQ EVCM Mon, Nov 15, 2021 20.25 20.25 19.51 20.05
96 NASDAQ EVCM Fri, Nov 12, 2021 19.75 20.44 19.35 20.25
95 NASDAQ EVCM Thu, Nov 11, 2021 20.04 20.49 19.38 19.82
94 NASDAQ EVCM Wed, Nov 10, 2021 21.11 21.68 19.52 19.94
93 NASDAQ EVCM Tue, Nov 9, 2021 21.02 21.69 20.55 21.24
92 NASDAQ EVCM Mon, Nov 8, 2021 19.80 20.35 19.54 19.95
91 NASDAQ EVCM Fri, Nov 5, 2021 20.37 20.37 19.49 19.71
90 NASDAQ EVCM Thu, Nov 4, 2021 20.00 20.43 19.70 20.14
89 NASDAQ EVCM Wed, Nov 3, 2021 19.50 20.26 19.50 19.93
88 NASDAQ EVCM Tue, Nov 2, 2021 20.00 20.00 19.04 19.43
87 NASDAQ EVCM Mon, Nov 1, 2021 20.80 21.48 19.73 20.00
86 NASDAQ EVCM Fri, Oct 29, 2021 20.40 20.79 20.24 20.68
85 NASDAQ EVCM Thu, Oct 28, 2021 20.25 20.73 19.88 20.59
84 NASDAQ EVCM Wed, Oct 27, 2021 19.36 20.66 19.36 19.98
83 NASDAQ EVCM Tue, Oct 26, 2021 19.15 19.56 18.84 19.31
82 NASDAQ EVCM Mon, Oct 25, 2021 19.05 19.38 18.85 18.96
81 NASDAQ EVCM Fri, Oct 22, 2021 18.98 19.04 18.57 18.97
80 NASDAQ EVCM Thu, Oct 21, 2021 18.87 19.33 18.80 18.95
79 NASDAQ EVCM Wed, Oct 20, 2021 19.22 19.38 18.90 19.00
78 NASDAQ EVCM Tue, Oct 19, 2021 19.96 20.34 18.55 19.27
77 NASDAQ EVCM Mon, Oct 18, 2021 19.01 20.23 18.90 19.73
76 NASDAQ EVCM Fri, Oct 15, 2021 18.85 19.17 18.45 19.03
75 NASDAQ EVCM Thu, Oct 14, 2021 18.44 18.86 18.17 18.63
74 NASDAQ EVCM Wed, Oct 13, 2021 17.77 18.31 17.29 18.19
73 NASDAQ EVCM Tue, Oct 12, 2021 17.27 17.72 17.10 17.61
72 NASDAQ EVCM Mon, Oct 11, 2021 16.86 17.36 16.63 17.14
71 NASDAQ EVCM Fri, Oct 8, 2021 18.27 18.43 16.26 17.05
70 NASDAQ EVCM Thu, Oct 7, 2021 18.59 18.95 18.05 18.12
69 NASDAQ EVCM Wed, Oct 6, 2021 17.15 18.51 17.00 18.40
68 NASDAQ EVCM Tue, Oct 5, 2021 16.77 17.44 16.50 17.41
67 NASDAQ EVCM Mon, Oct 4, 2021 17.09 17.15 16.03 16.66
66 NASDAQ EVCM Fri, Oct 1, 2021 16.50 17.17 16.15 17.04
65 NASDAQ EVCM Thu, Sep 30, 2021 16.29 16.80 15.73 16.49
64 NASDAQ EVCM Wed, Sep 29, 2021 16.21 16.46 15.83 16.16
63 NASDAQ EVCM Tue, Sep 28, 2021 16.01 16.39 15.81 16.17
62 NASDAQ EVCM Mon, Sep 27, 2021 16.73 16.73 15.94 16.21
61 NASDAQ EVCM Fri, Sep 24, 2021 16.36 16.82 15.90 16.75
60 NASDAQ EVCM Thu, Sep 23, 2021 15.65 16.73 15.65 16.38
59 NASDAQ EVCM Wed, Sep 22, 2021 16.03 16.24 15.10 15.63
58 NASDAQ EVCM Tue, Sep 21, 2021 16.54 16.82 15.81 16.01
57 NASDAQ EVCM Mon, Sep 20, 2021 15.82 16.64 14.87 16.56
56 NASDAQ EVCM Fri, Sep 17, 2021 18.04 18.05 16.32 16.33
55 NASDAQ EVCM Thu, Sep 16, 2021 17.90 18.34 17.75 18.21
54 NASDAQ EVCM Wed, Sep 15, 2021 17.84 18.30 17.81 18.06
53 NASDAQ EVCM Tue, Sep 14, 2021 17.99 18.20 17.83 18.02
52 NASDAQ EVCM Mon, Sep 13, 2021 18.33 18.67 17.60 17.88
51 NASDAQ EVCM Fri, Sep 10, 2021 19.18 19.37 18.18 18.19
50 NASDAQ EVCM Thu, Sep 9, 2021 19.23 19.71 18.85 19.17
49 NASDAQ EVCM Wed, Sep 8, 2021 19.65 19.84 18.72 19.24
48 NASDAQ EVCM Tue, Sep 7, 2021 22.18 22.99 19.41 19.67
47 NASDAQ EVCM Fri, Sep 3, 2021 22.24 22.82 21.81 21.90
46 NASDAQ EVCM Thu, Sep 2, 2021 22.03 22.39 21.72 22.23
45 NASDAQ EVCM Wed, Sep 1, 2021 21.71 22.44 21.63 22.03
44 NASDAQ EVCM Tue, Aug 31, 2021 21.00 21.93 20.97 21.60
43 NASDAQ EVCM Mon, Aug 30, 2021 22.84 22.84 20.91 21.00
42 NASDAQ EVCM Fri, Aug 27, 2021 22.97 23.22 22.30 22.41
41 NASDAQ EVCM Thu, Aug 26, 2021 22.21 23.41 21.82 22.92
40 NASDAQ EVCM Wed, Aug 25, 2021 20.95 22.97 20.95 22.11
39 NASDAQ EVCM Tue, Aug 24, 2021 20.43 21.00 20.23 20.44
38 NASDAQ EVCM Mon, Aug 23, 2021 19.40 20.34 19.38 20.12
37 NASDAQ EVCM Fri, Aug 20, 2021 19.19 19.63 19.00 19.38
36 NASDAQ EVCM Thu, Aug 19, 2021 19.24 19.48 18.90 19.19
35 NASDAQ EVCM Wed, Aug 18, 2021 18.58 19.41 18.58 19.24
34 NASDAQ EVCM Tue, Aug 17, 2021 19.86 20.31 18.09 18.63
33 NASDAQ EVCM Mon, Aug 16, 2021 19.51 20.01 19.30 19.79
32 NASDAQ EVCM Fri, Aug 13, 2021 19.23 19.80 19.03 19.43
31 NASDAQ EVCM Thu, Aug 12, 2021 19.12 19.50 18.85 19.40
30 NASDAQ EVCM Wed, Aug 11, 2021 19.06 19.45 18.49 19.10
29 NASDAQ EVCM Tue, Aug 10, 2021 19.03 19.73 18.26 18.89
28 NASDAQ EVCM Mon, Aug 9, 2021 19.88 20.32 19.74 19.85
27 NASDAQ EVCM Fri, Aug 6, 2021 20.04 20.50 19.24 19.97
26 NASDAQ EVCM Thu, Aug 5, 2021 19.04 20.18 19.02 19.59
25 NASDAQ EVCM Wed, Aug 4, 2021 18.48 19.24 18.14 19.03
24 NASDAQ EVCM Tue, Aug 3, 2021 18.21 18.43 17.79 18.06
23 NASDAQ EVCM Mon, Aug 2, 2021 17.59 18.40 17.58 18.27
22 NASDAQ EVCM Fri, Jul 30, 2021 18.52 18.78 17.38 17.57
21 NASDAQ EVCM Thu, Jul 29, 2021 18.60 18.79 18.03 18.41
20 NASDAQ EVCM Wed, Jul 28, 2021 17.93 18.65 17.80 18.62
19 NASDAQ EVCM Tue, Jul 27, 2021 17.64 18.09 17.27 17.85
18 NASDAQ EVCM Mon, Jul 26, 2021 17.51 17.75 17.30 17.51
17 NASDAQ EVCM Fri, Jul 23, 2021 16.55 17.58 16.54 17.45
16 NASDAQ EVCM Thu, Jul 22, 2021 16.36 16.70 16.30 16.63
15 NASDAQ EVCM Wed, Jul 21, 2021 16.64 17.00 16.33 16.50
14 NASDAQ EVCM Tue, Jul 20, 2021 16.40 16.83 16.01 16.82
13 NASDAQ EVCM Mon, Jul 19, 2021 16.70 16.92 16.25 16.51
12 NASDAQ EVCM Fri, Jul 16, 2021 16.87 17.15 16.87 16.95
11 NASDAQ EVCM Thu, Jul 15, 2021 17.00 17.10 16.71 17.00
10 NASDAQ EVCM Wed, Jul 14, 2021 17.01 17.08 16.69 16.95
9 NASDAQ EVCM Tue, Jul 13, 2021 17.05 17.08 16.64 16.85
8 NASDAQ EVCM Mon, Jul 12, 2021 17.10 17.25 16.77 17.00
7 NASDAQ EVCM Fri, Jul 9, 2021 17.86 17.86 16.85 17.08
6 NASDAQ EVCM Thu, Jul 8, 2021 16.96 17.30 16.80 16.99
5 NASDAQ EVCM Wed, Jul 7, 2021 18.64 19.41 16.64 17.24
4 NASDAQ EVCM Tue, Jul 6, 2021 17.42 18.68 17.28 18.38
3 NASDAQ EVCM Fri, Jul 2, 2021 17.05 18.40 16.90 17.24
2 NASDAQ EVCM Thu, Jul 1, 2021 20.00 21.00 16.24 17.60
1 NASDAQ EVCM Tue, Jun 29, 2021 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024