EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
10.12
-0.34 (-3.25%)
At close: Mar 28, 2025, 4:00 PM
10.13
+0.01 (0.10%)
Pre-market: Mar 31, 2025, 7:23 AM EDT
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.42 | 10.42 | 9.97 | 10.12 | 10.12 | -3.25% | 114,114 |
| Mar 27, 2025 | 10.51 | 10.67 | 10.45 | 10.46 | 10.46 | -0.95% | 89,591 |
| Mar 26, 2025 | 10.49 | 10.62 | 10.36 | 10.56 | 10.56 | 0.57% | 120,856 |
| Mar 25, 2025 | 10.15 | 10.61 | 10.15 | 10.50 | 10.50 | 0.67% | 116,706 |
| Mar 24, 2025 | 10.30 | 10.46 | 10.02 | 10.43 | 10.43 | 3.47% | 146,168 |
| Mar 21, 2025 | 9.89 | 10.18 | 9.79 | 10.08 | 10.08 | 0.90% | 170,598 |
| Mar 20, 2025 | 9.94 | 10.06 | 9.55 | 9.99 | 9.99 | -0.30% | 153,227 |
| Mar 19, 2025 | 9.89 | 10.13 | 9.70 | 10.02 | 10.02 | 0.40% | 197,459 |
| Mar 18, 2025 | 9.91 | 9.99 | 9.50 | 9.98 | 9.98 | 0.10% | 134,176 |
| Mar 17, 2025 | 9.30 | 10.08 | 9.30 | 9.97 | 9.97 | 6.52% | 189,037 |
| Mar 14, 2025 | 8.38 | 9.67 | 8.10 | 9.36 | 9.36 | 4.58% | 386,698 |
| Mar 13, 2025 | 9.26 | 9.41 | 8.74 | 8.95 | 8.95 | -2.51% | 253,553 |
| Mar 12, 2025 | 9.14 | 9.34 | 9.02 | 9.18 | 9.18 | 0.99% | 126,875 |
| Mar 11, 2025 | 9.04 | 9.20 | 8.93 | 9.09 | 9.09 | 0.33% | 124,522 |
| Mar 10, 2025 | 9.32 | 9.69 | 8.95 | 9.06 | 9.06 | -4.23% | 149,835 |
| Mar 7, 2025 | 9.43 | 9.51 | 9.24 | 9.46 | 9.46 | 0.21% | 93,646 |
| Mar 6, 2025 | 9.60 | 9.80 | 9.42 | 9.44 | 9.44 | -2.98% | 97,929 |
| Mar 5, 2025 | 9.64 | 9.82 | 9.62 | 9.73 | 9.73 | 0.93% | 124,459 |
| Mar 4, 2025 | 9.54 | 9.80 | 9.53 | 9.64 | 9.64 | -0.92% | 139,475 |
| Mar 3, 2025 | 9.97 | 10.02 | 9.67 | 9.73 | 9.73 | -1.92% | 125,433 |
| Feb 28, 2025 | 9.79 | 9.93 | 9.71 | 9.92 | 9.92 | 1.12% | 99,877 |
| Feb 27, 2025 | 10.56 | 10.57 | 9.79 | 9.81 | 9.81 | -1.70% | 86,862 |
| Feb 26, 2025 | 10.12 | 10.24 | 9.98 | 9.98 | 9.98 | -1.48% | 90,451 |
| Feb 25, 2025 | 10.01 | 10.31 | 10.01 | 10.13 | 10.13 | 1.00% | 121,681 |
| Feb 24, 2025 | 10.18 | 10.68 | 9.95 | 10.03 | 10.03 | -1.18% | 158,336 |
| Feb 21, 2025 | 10.61 | 10.61 | 10.12 | 10.15 | 10.15 | -3.52% | 113,886 |
| Feb 20, 2025 | 10.74 | 10.81 | 10.47 | 10.52 | 10.52 | -2.95% | 104,978 |
| Feb 19, 2025 | 10.91 | 10.91 | 10.70 | 10.84 | 10.84 | -1.63% | 80,126 |
| Feb 18, 2025 | 10.78 | 11.10 | 10.78 | 11.02 | 11.02 | 2.51% | 97,607 |
| Feb 14, 2025 | 10.90 | 10.93 | 10.72 | 10.75 | 10.75 | -1.38% | 65,558 |
| Feb 13, 2025 | 11.01 | 11.10 | 10.68 | 10.90 | 10.90 | -0.27% | 107,477 |
| Feb 12, 2025 | 10.78 | 10.98 | 10.53 | 10.93 | 10.93 | 0.18% | 104,063 |
| Feb 11, 2025 | 10.78 | 10.97 | 10.62 | 10.91 | 10.91 | -0.18% | 156,478 |
| Feb 10, 2025 | 10.38 | 10.94 | 10.37 | 10.93 | 10.93 | 6.01% | 113,815 |
| Feb 7, 2025 | 10.15 | 10.31 | 10.01 | 10.31 | 10.31 | 1.28% | 113,119 |
| Feb 6, 2025 | 10.19 | 10.24 | 10.02 | 10.18 | 10.18 | - | 118,257 |
| Feb 5, 2025 | 10.10 | 10.20 | 9.97 | 10.18 | 10.18 | 0.99% | 170,250 |
| Feb 4, 2025 | 10.00 | 10.11 | 9.98 | 10.08 | 10.08 | 1.00% | 96,804 |
| Feb 3, 2025 | 9.81 | 10.04 | 9.81 | 9.98 | 9.98 | -1.58% | 91,439 |
| Jan 31, 2025 | 10.08 | 10.35 | 10.01 | 10.14 | 10.14 | 0.50% | 118,701 |
| Jan 30, 2025 | 10.52 | 10.68 | 10.06 | 10.09 | 10.09 | -2.98% | 118,461 |
| Jan 29, 2025 | 10.55 | 10.55 | 10.21 | 10.40 | 10.40 | -1.33% | 74,308 |
| Jan 28, 2025 | 10.37 | 10.73 | 10.37 | 10.54 | 10.54 | 1.44% | 101,301 |
| Jan 27, 2025 | 10.15 | 10.59 | 10.15 | 10.39 | 10.39 | 0.58% | 69,532 |
| Jan 24, 2025 | 10.26 | 10.51 | 10.22 | 10.33 | 10.33 | 0.29% | 73,411 |
| Jan 23, 2025 | 10.19 | 10.35 | 10.13 | 10.30 | 10.30 | 0.29% | 101,555 |
| Jan 22, 2025 | 10.34 | 10.50 | 10.25 | 10.27 | 10.27 | -1.53% | 62,988 |
| Jan 21, 2025 | 10.35 | 10.46 | 10.24 | 10.43 | 10.43 | 1.56% | 62,041 |
| Jan 17, 2025 | 10.28 | 10.34 | 10.17 | 10.27 | 10.27 | 1.18% | 87,994 |
| Jan 16, 2025 | 10.27 | 10.36 | 10.15 | 10.15 | 10.15 | -1.26% | 70,233 |