EverCommerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.04	11.38	10.85	11.17	11.17	-0.09%	127,026
Dec 19, 2024	11.25	11.50	11.10	11.18	11.18	-0.45%	89,142
Dec 18, 2024	12.17	12.27	11.18	11.23	11.23	-6.80%	135,214
Dec 17, 2024	11.99	12.10	11.10	12.05	12.05	0.33%	100,349
Dec 16, 2024	12.21	12.34	12.01	12.01	12.01	-1.56%	64,858
Dec 13, 2024	11.99	12.25	11.87	12.20	12.20	1.50%	223,347
Dec 12, 2024	12.05	12.19	11.96	12.02	12.02	-0.58%	54,495
Dec 11, 2024	11.89	12.19	11.82	12.09	12.09	2.72%	228,568
Dec 10, 2024	12.06	12.06	11.10	11.77	11.77	-2.97%	130,482
Dec 9, 2024	11.95	12.18	11.51	12.13	12.13	1.85%	87,709
Dec 6, 2024	12.10	12.10	11.82	11.91	11.91	-1.00%	92,754
Dec 5, 2024	12.14	12.14	11.98	12.03	12.03	-1.07%	76,887
Dec 4, 2024	12.03	12.29	12.02	12.16	12.16	0.91%	88,104
Dec 3, 2024	12.16	12.28	11.65	12.05	12.05	-1.39%	83,121
Dec 2, 2024	11.86	12.33	11.86	12.22	12.22	0.58%	190,076
Nov 29, 2024	12.10	12.17	12.03	12.15	12.15	1.00%	36,601
Nov 27, 2024	12.15	12.25	10.94	12.03	12.03	-0.99%	51,412
Nov 26, 2024	12.08	12.20	12.05	12.15	12.15	-	86,476
Nov 25, 2024	11.92	12.16	11.92	12.15	12.15	2.36%	114,190
Nov 22, 2024	11.64	11.93	11.39	11.87	11.87	1.89%	125,668
Nov 21, 2024	11.34	11.68	11.25	11.65	11.65	3.46%	127,806
Nov 20, 2024	11.17	11.26	11.06	11.26	11.26	0.54%	95,062
Nov 19, 2024	11.04	11.20	10.92	11.20	11.20	0.45%	119,693
Nov 18, 2024	11.08	11.19	10.99	11.15	11.15	0.27%	112,088
Nov 15, 2024	11.13	11.18	10.98	11.12	11.12	0.45%	157,414
Nov 14, 2024	11.22	11.28	10.83	11.07	11.07	-0.63%	156,837
Nov 13, 2024	11.98	12.33	11.09	11.14	11.14	-7.01%	174,729
Nov 12, 2024	12.15	12.20	11.51	11.98	11.98	-1.40%	119,931
Nov 11, 2024	11.80	12.17	11.79	12.15	12.15	3.85%	99,194
Nov 8, 2024	11.83	11.96	11.57	11.70	11.70	-1.43%	185,411
Nov 7, 2024	11.56	11.93	11.36	11.87	11.87	2.15%	209,306
Nov 6, 2024	11.39	11.79	11.20	11.62	11.62	6.02%	197,722
Nov 5, 2024	10.86	11.17	10.60	10.96	10.96	0.83%	146,413
Nov 4, 2024	10.63	10.93	10.63	10.87	10.87	1.49%	110,385
Nov 1, 2024	10.58	10.76	10.58	10.71	10.71	1.81%	84,164
Oct 31, 2024	10.65	10.69	10.52	10.52	10.52	-1.59%	74,850
Oct 30, 2024	10.66	10.84	10.66	10.69	10.69	-0.09%	61,187
Oct 29, 2024	10.49	10.75	10.42	10.70	10.70	1.33%	58,341
Oct 28, 2024	10.45	10.66	10.45	10.56	10.56	1.34%	71,837
Oct 25, 2024	10.51	10.65	10.38	10.42	10.42	-0.57%	50,006
Oct 24, 2024	10.41	10.51	10.39	10.48	10.48	1.06%	47,700
Oct 23, 2024	10.44	10.45	10.29	10.37	10.37	-1.24%	50,213
Oct 22, 2024	10.58	10.63	10.47	10.50	10.50	-1.04%	53,369
Oct 21, 2024	10.71	10.75	10.52	10.61	10.61	-1.21%	62,752
Oct 18, 2024	10.79	10.90	10.74	10.74	10.74	-	66,529
Oct 17, 2024	10.61	10.77	10.55	10.74	10.74	1.23%	42,579
Oct 16, 2024	10.49	10.66	10.45	10.61	10.61	1.05%	71,345
Oct 15, 2024	10.27	10.56	10.27	10.50	10.50	2.54%	66,968
Oct 14, 2024	10.28	10.28	10.13	10.24	10.24	-0.29%	93,495
Oct 11, 2024	10.11	10.31	10.11	10.27	10.27	1.58%	58,609
Oct 10, 2024	10.04	10.17	10.01	10.11	10.11	-0.59%	77,728
Oct 9, 2024	10.06	10.24	9.98	10.17	10.17	1.50%	62,677
Oct 8, 2024	10.00	10.18	10.00	10.02	10.02	0.50%	76,903
Oct 7, 2024	10.13	10.19	9.95	9.97	9.97	-2.45%	74,857
Oct 4, 2024	10.25	10.30	10.14	10.22	10.22	1.49%	96,159
Oct 3, 2024	10.15	10.23	10.03	10.07	10.07	-1.27%	71,530
Oct 2, 2024	10.04	10.27	10.02	10.20	10.20	0.99%	70,601
Oct 1, 2024	10.33	10.36	10.06	10.10	10.10	-2.51%	100,401
Sep 30, 2024	10.38	10.51	10.30	10.36	10.36	-0.58%	78,389
Sep 27, 2024	10.49	10.59	10.20	10.42	10.42	-0.14%	144,758
Sep 26, 2024	10.62	10.63	10.43	10.44	10.44	-0.24%	80,333
Sep 25, 2024	10.61	10.61	10.40	10.46	10.46	-1.41%	69,332
Sep 24, 2024	10.67	10.83	10.57	10.61	10.61	-0.56%	87,843
Sep 23, 2024	10.85	10.97	10.66	10.67	10.67	-0.93%	60,168
Sep 20, 2024	10.78	10.87	10.70	10.77	10.77	-0.28%	294,345
Sep 19, 2024	10.72	10.80	10.57	10.80	10.80	3.05%	98,071
Sep 18, 2024	10.56	10.80	10.42	10.48	10.48	-0.85%	98,931
Sep 17, 2024	10.78	10.81	10.56	10.57	10.57	-0.84%	122,411
Sep 16, 2024	10.59	10.88	10.55	10.66	10.66	-0.28%	109,364
Sep 13, 2024	10.43	10.78	10.43	10.69	10.69	3.59%	97,550
Sep 12, 2024	10.29	10.38	10.24	10.32	10.32	0.88%	77,649
Sep 11, 2024	10.14	10.24	10.05	10.23	10.23	0.29%	73,130
Sep 10, 2024	10.15	10.21	10.03	10.20	10.20	0.29%	108,629
Sep 9, 2024	10.14	10.36	9.48	10.17	10.17	0.39%	232,741
Sep 6, 2024	10.35	10.39	10.10	10.13	10.13	-2.13%	97,751
Sep 5, 2024	10.37	10.51	10.29	10.35	10.35	-0.67%	107,123
Sep 4, 2024	10.27	10.55	10.27	10.42	10.42	0.68%	84,769
Sep 3, 2024	10.60	10.75	10.34	10.35	10.35	-3.36%	107,615
Aug 30, 2024	10.82	10.89	10.65	10.71	10.71	-0.28%	75,461
Aug 29, 2024	10.56	10.96	10.56	10.74	10.74	2.68%	85,165
Aug 28, 2024	10.34	10.49	10.34	10.46	10.46	0.87%	64,062
Aug 27, 2024	10.34	10.51	10.31	10.37	10.37	-0.48%	109,045
Aug 26, 2024	10.44	10.57	10.41	10.42	10.42	0.10%	94,966
Aug 23, 2024	10.32	10.48	10.29	10.41	10.41	1.56%	124,232
Aug 22, 2024	10.41	10.47	10.24	10.25	10.25	-1.54%	76,883
Aug 21, 2024	10.30	10.44	10.24	10.41	10.41	1.86%	72,810
Aug 20, 2024	10.20	10.26	10.11	10.22	10.22	0.10%	90,369
Aug 19, 2024	10.13	10.35	10.11	10.21	10.21	0.99%	155,499
Aug 16, 2024	10.06	10.23	10.06	10.11	10.11	0.20%	110,928
Aug 15, 2024	9.97	10.19	9.94	10.09	10.09	3.28%	96,952
Aug 14, 2024	9.84	9.88	9.72	9.77	9.77	-0.61%	147,244
Aug 13, 2024	9.43	9.96	9.43	9.83	9.83	1.65%	206,513
Aug 12, 2024	9.90	9.94	9.66	9.67	9.67	-1.93%	168,465
Aug 9, 2024	10.09	10.11	9.80	9.86	9.86	-2.47%	172,018
Aug 8, 2024	10.10	10.27	9.99	10.11	10.11	0.90%	121,587
Aug 7, 2024	10.05	10.66	9.45	10.02	10.02	-5.29%	193,977
Aug 6, 2024	10.62	10.77	10.55	10.58	10.58	0.09%	120,063
Aug 5, 2024	10.50	10.85	10.10	10.57	10.57	-4.77%	173,927
Aug 2, 2024	11.17	11.22	10.86	11.10	11.10	-3.98%	131,284
Aug 1, 2024	12.06	12.18	11.51	11.56	11.56	-4.15%	117,583