EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
12.27
-0.35 (-2.77%)
Jan 27, 2026, 10:47 AM EST - Market open
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 12.60 | 12.60 | 12.33 | 12.41 | - | -1.66% | 5,375 |
| Jan 26, 2026 | 12.59 | 12.65 | 12.26 | 12.62 | 12.62 | -0.39% | 72,705 |
| Jan 23, 2026 | 12.73 | 12.81 | 12.43 | 12.67 | 12.67 | -0.71% | 54,444 |
| Jan 22, 2026 | 12.38 | 12.92 | 12.38 | 12.76 | 12.76 | 3.07% | 107,590 |
| Jan 21, 2026 | 12.09 | 12.46 | 12.00 | 12.38 | 12.38 | 2.06% | 89,738 |
| Jan 20, 2026 | 12.65 | 12.75 | 12.04 | 12.13 | 12.13 | -4.86% | 97,358 |
| Jan 16, 2026 | 12.42 | 13.02 | 12.13 | 12.75 | 12.75 | 2.74% | 190,497 |
| Jan 15, 2026 | 12.10 | 12.50 | 12.08 | 12.41 | 12.41 | 3.07% | 96,341 |
| Jan 14, 2026 | 11.87 | 12.07 | 11.81 | 12.04 | 12.04 | 1.09% | 153,974 |
| Jan 13, 2026 | 11.94 | 12.14 | 11.63 | 11.91 | 11.91 | -0.67% | 131,431 |
| Jan 12, 2026 | 11.89 | 12.25 | 11.88 | 11.99 | 11.99 | 0.42% | 174,560 |
| Jan 9, 2026 | 11.99 | 12.28 | 11.85 | 11.94 | 11.94 | -1.08% | 135,092 |
| Jan 8, 2026 | 12.13 | 12.45 | 12.01 | 12.07 | 12.07 | -0.58% | 145,979 |
| Jan 7, 2026 | 11.89 | 12.31 | 11.89 | 12.14 | 12.14 | 2.62% | 137,692 |
| Jan 6, 2026 | 11.67 | 11.92 | 11.21 | 11.83 | 11.83 | -0.42% | 313,050 |
| Jan 5, 2026 | 11.05 | 11.94 | 10.92 | 11.88 | 11.88 | 2.86% | 236,057 |
| Jan 2, 2026 | 12.00 | 12.01 | 10.88 | 11.55 | 11.55 | -4.62% | 325,959 |
| Dec 31, 2025 | 12.20 | 12.22 | 12.01 | 12.11 | 12.11 | -0.25% | 87,360 |
| Dec 30, 2025 | 12.20 | 12.44 | 12.10 | 12.14 | 12.14 | -0.49% | 97,707 |
| Dec 29, 2025 | 11.99 | 12.22 | 11.86 | 12.20 | 12.20 | 1.50% | 84,406 |
| Dec 26, 2025 | 11.90 | 12.13 | 11.84 | 12.02 | 12.02 | 0.59% | 106,094 |
| Dec 24, 2025 | 11.89 | 12.19 | 11.87 | 11.95 | 11.95 | - | 139,933 |
| Dec 23, 2025 | 12.08 | 12.09 | 11.93 | 11.95 | 11.95 | -1.16% | 127,839 |
| Dec 22, 2025 | 11.91 | 12.28 | 11.91 | 12.09 | 12.09 | 1.00% | 139,535 |
| Dec 19, 2025 | 12.64 | 12.72 | 11.96 | 11.97 | 11.97 | -5.82% | 300,281 |
| Dec 18, 2025 | 11.86 | 12.90 | 11.82 | 12.71 | 12.71 | 4.61% | 349,292 |
| Dec 17, 2025 | 13.05 | 13.10 | 11.57 | 12.15 | 12.15 | -9.33% | 552,245 |
| Dec 16, 2025 | 13.18 | 14.41 | 13.09 | 13.40 | 13.40 | 0.30% | 1,086,095 |
| Dec 15, 2025 | 12.00 | 13.55 | 12.00 | 13.36 | 13.36 | 10.60% | 832,067 |
| Dec 12, 2025 | 10.89 | 12.09 | 10.89 | 12.08 | 12.08 | 10.93% | 581,403 |
| Dec 11, 2025 | 10.32 | 10.89 | 10.32 | 10.89 | 10.89 | 5.01% | 332,013 |
| Dec 10, 2025 | 9.92 | 10.54 | 9.81 | 10.37 | 10.37 | 4.01% | 392,012 |
| Dec 9, 2025 | 9.58 | 10.03 | 9.11 | 9.97 | 9.97 | 3.10% | 362,137 |
| Dec 8, 2025 | 9.98 | 10.27 | 9.65 | 9.67 | 9.67 | -2.72% | 315,341 |
| Dec 5, 2025 | 9.63 | 9.96 | 9.62 | 9.94 | 9.94 | 2.58% | 241,578 |
| Dec 4, 2025 | 9.39 | 9.70 | 9.29 | 9.69 | 9.69 | 3.97% | 325,305 |
| Dec 3, 2025 | 8.91 | 9.35 | 8.88 | 9.32 | 9.32 | 4.95% | 368,148 |
| Dec 2, 2025 | 8.70 | 9.04 | 8.66 | 8.88 | 8.88 | 2.66% | 285,056 |
| Dec 1, 2025 | 8.62 | 8.90 | 8.49 | 8.65 | 8.65 | -0.35% | 350,878 |
| Nov 28, 2025 | 8.64 | 8.83 | 8.47 | 8.68 | 8.68 | 0.81% | 181,940 |
| Nov 26, 2025 | 8.64 | 8.82 | 8.51 | 8.61 | 8.61 | -0.35% | 236,974 |
| Nov 25, 2025 | 8.41 | 8.68 | 8.40 | 8.64 | 8.64 | 3.10% | 247,708 |
| Nov 24, 2025 | 8.38 | 8.53 | 8.36 | 8.38 | 8.38 | 0.12% | 311,550 |
| Nov 21, 2025 | 8.11 | 8.49 | 8.11 | 8.37 | 8.37 | 2.83% | 279,861 |
| Nov 20, 2025 | 8.19 | 8.42 | 8.05 | 8.14 | 8.14 | 1.37% | 261,207 |
| Nov 19, 2025 | 8.16 | 8.37 | 8.02 | 8.03 | 8.03 | -0.74% | 306,881 |
| Nov 18, 2025 | 8.28 | 8.41 | 8.08 | 8.09 | 8.09 | -2.88% | 326,213 |
| Nov 17, 2025 | 8.45 | 8.63 | 8.33 | 8.33 | 8.33 | -1.42% | 287,191 |
| Nov 14, 2025 | 8.66 | 8.74 | 8.33 | 8.45 | 8.45 | -3.10% | 332,321 |
| Nov 13, 2025 | 8.50 | 9.01 | 8.50 | 8.72 | 8.72 | 2.59% | 374,817 |