XNAS
Datos históricos de EverCommerce Inc.
EverCommerce Inc. · EVCM
$9.13
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 22:29:55 UTC
- Variación en el periodo
- −17.29%
- Máximo
- US$14.41
- 16 de diciembre de 2025
- Mínimo
- US$6.21
- 11 de septiembre de 2026
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.16 | 9.16 | 8.95 | 9.14 | +0.88% | 71,145.902 |
| 8 oct 2026 | 9.21 | 9.32 | 9.00 | 9.06 | −2.58% | 93,086.452 |
| 7 oct 2026 | 9.27 | 9.66 | 9.14 | 9.30 | +0.32% | 178,600.784 |
| 6 oct 2026 | 9.13 | 9.55 | 9.10 | 9.27 | +2.21% | 89,834.619 |
| 5 oct 2026 | 8.92 | 9.30 | 8.92 | 9.07 | +1.45% | 98,967.917 |
| 2 oct 2026 | 9.88 | 9.88 | 8.92 | 8.94 | −9.61% | 144,417.414 |
| 1 oct 2026 | 8.75 | 10.07 | 8.75 | 9.89 | +14.20% | 277,608.879 |
| 30 sep 2026 | 8.13 | 8.81 | 8.06 | 8.66 | +8.11% | 168,831.293 |
| 29 sep 2026 | 8.07 | 8.19 | 7.83 | 8.01 | +0.50% | 106,630.518 |
| 28 sep 2026 | 8.08 | 8.11 | 7.46 | 7.97 | −1.36% | 130,115.679 |
| 25 sep 2026 | 8.39 | 8.49 | 8.02 | 8.08 | −2.88% | 117,803.818 |
| 24 sep 2026 | 8.30 | 8.46 | 8.17 | 8.32 | 0.00% | 153,035.363 |
| 23 sep 2026 | 8.07 | 8.48 | 7.99 | 8.32 | +3.23% | 162,293.593 |
| 22 sep 2026 | 8.29 | 8.31 | 7.57 | 8.06 | −2.30% | 174,733.214 |
| 21 sep 2026 | 7.76 | 8.40 | 7.63 | 8.25 | +6.18% | 186,556.208 |
| 18 sep 2026 | 7.71 | 7.99 | 7.54 | 7.77 | +1.17% | 290,494.569 |
| 17 sep 2026 | 7.95 | 8.02 | 7.55 | 7.68 | −3.40% | 176,628.099 |
| 16 sep 2026 | 7.95 | 8.02 | 7.80 | 7.95 | +0.89% | 161,057.793 |
| 15 sep 2026 | 7.45 | 8.01 | 7.30 | 7.88 | +4.23% | 198,031.31 |
| 14 sep 2026 | 6.56 | 7.69 | 6.56 | 7.56 | +19.81% | 414,599.455 |
| 11 sep 2026 | 6.53 | 6.60 | 6.21 | 6.31 | −3.37% | 180,663.305 |
| 10 sep 2026 | 6.72 | 6.90 | 6.46 | 6.53 | −3.40% | 134,725.929 |
| 9 sep 2026 | 7.15 | 7.17 | 6.63 | 6.76 | −5.85% | 181,147.124 |
| 8 sep 2026 | 7.91 | 7.92 | 6.94 | 7.18 | −9.34% | 253,243.227 |
| 4 sep 2026 | 7.93 | 8.04 | 7.66 | 7.92 | −0.13% | 162,412.064 |
| 3 sep 2026 | 8.02 | 8.17 | 7.84 | 7.93 | 0.00% | 105,845.342 |
| 2 sep 2026 | 8.08 | 8.10 | 7.74 | 7.93 | −1.73% | 182,287.391 |
| 1 sep 2026 | 8.77 | 8.79 | 7.93 | 8.07 | −9.02% | 221,206.219 |
| 31 ago 2026 | 9.20 | 9.23 | 8.80 | 8.87 | −3.59% | 123,687.495 |
| 28 ago 2026 | 9.30 | 9.40 | 9.13 | 9.20 | −1.50% | 110,814.34 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.