EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
10.59
-0.25 (-2.31%)
Jul 11, 2025, 3:31 PM - Market open

EverCommerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 10.79 10.88 10.53 10.84 10.84 0.28% 169,214
Jul 9, 2025 10.81 10.84 10.65 10.81 10.81 0.46% 143,303
Jul 8, 2025 10.70 10.86 10.69 10.76 10.76 1.22% 222,167
Jul 7, 2025 10.74 10.94 10.47 10.63 10.63 -2.21% 212,611
Jul 3, 2025 10.74 10.99 10.74 10.87 10.87 1.87% 142,987
Jul 2, 2025 10.51 10.68 10.44 10.67 10.67 1.14% 182,452
Jul 1, 2025 10.46 10.68 10.35 10.55 10.55 0.48% 251,992
Jun 30, 2025 10.30 10.62 10.28 10.50 10.50 1.94% 260,562
Jun 27, 2025 10.42 10.56 10.17 10.30 10.30 -1.15% 1,025,605
Jun 26, 2025 10.09 10.44 10.01 10.42 10.42 3.48% 194,873
Jun 25, 2025 10.12 10.13 9.96 10.07 10.07 -0.49% 190,285
Jun 24, 2025 9.91 10.12 9.89 10.12 10.12 2.95% 230,283
Jun 23, 2025 9.54 9.83 9.47 9.83 9.83 2.93% 224,419
Jun 20, 2025 9.76 9.76 9.55 9.55 9.55 -1.55% 296,407
Jun 18, 2025 9.65 9.81 9.55 9.70 9.70 0.21% 267,336
Jun 17, 2025 9.50 9.82 9.44 9.68 9.68 1.36% 279,819
Jun 16, 2025 9.52 9.68 9.45 9.55 9.55 1.38% 226,912
Jun 13, 2025 9.62 9.69 9.41 9.42 9.42 -4.07% 215,755
Jun 12, 2025 9.89 9.96 9.71 9.82 9.82 -1.41% 202,994
Jun 11, 2025 10.29 10.37 9.96 9.96 9.96 -2.92% 172,594
Jun 10, 2025 10.30 10.40 10.22 10.26 10.26 -0.39% 196,723
Jun 9, 2025 10.29 10.44 9.95 10.30 10.30 0.39% 207,109
Jun 6, 2025 10.34 10.36 10.20 10.26 10.26 0.20% 231,058
Jun 5, 2025 10.14 10.34 10.05 10.24 10.24 0.99% 242,035
Jun 4, 2025 10.19 10.30 10.11 10.14 10.14 -0.29% 198,448
Jun 3, 2025 9.86 10.18 9.72 10.17 10.17 2.94% 290,530
Jun 2, 2025 9.96 10.00 9.77 9.88 9.88 -1.30% 194,003
May 30, 2025 9.99 10.10 9.78 10.01 10.01 -0.40% 224,405
May 29, 2025 10.13 10.15 9.92 10.05 10.05 -0.10% 184,116
May 28, 2025 10.02 10.12 10.00 10.06 10.06 0.40% 159,217
May 27, 2025 9.84 10.05 9.75 10.02 10.02 3.09% 139,997
May 23, 2025 9.74 9.89 9.66 9.72 9.72 -2.21% 209,058
May 22, 2025 9.96 10.14 9.79 9.94 9.94 -0.70% 126,709
May 21, 2025 10.06 10.40 9.98 10.01 10.01 -1.96% 148,849
May 20, 2025 10.10 10.23 10.02 10.21 10.21 0.99% 128,355
May 19, 2025 10.19 10.33 10.07 10.11 10.11 -2.41% 157,359
May 16, 2025 10.66 10.76 10.33 10.36 10.36 -2.81% 197,394
May 15, 2025 10.62 10.87 10.52 10.66 10.66 -0.47% 503,800
May 14, 2025 11.02 11.12 10.70 10.71 10.71 -3.77% 195,927
May 13, 2025 11.48 11.55 10.13 11.13 11.13 -2.11% 258,553
May 12, 2025 11.49 11.49 11.12 11.37 11.37 3.36% 244,589
May 9, 2025 10.33 11.30 10.33 11.00 11.00 6.28% 325,856
May 8, 2025 10.30 10.37 10.19 10.35 10.35 2.27% 170,432
May 7, 2025 10.05 10.15 9.95 10.12 10.12 1.50% 157,094
May 6, 2025 9.82 10.03 9.82 9.97 9.97 - 112,263
May 5, 2025 9.89 10.10 9.89 9.97 9.97 -0.30% 173,599
May 2, 2025 9.75 10.01 9.75 10.00 10.00 3.31% 149,485
May 1, 2025 9.77 9.93 9.56 9.68 9.68 -0.82% 237,205
Apr 30, 2025 9.85 10.10 9.62 9.76 9.76 -2.11% 164,243
Apr 29, 2025 10.25 10.28 9.96 9.97 9.97 -2.83% 215,008