EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
12.06
+0.02 (0.12%)
Oct 28, 2025, 4:00 PM EDT - Market closed

EverCommerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.0512.2112.0312.0412.04-110,024
Oct 27, 202511.8812.0811.6812.0412.042.21%126,981
Oct 24, 202511.6311.9311.6311.7811.781.99%134,322
Oct 23, 202511.4511.6811.4111.5511.550.96%123,437
Oct 22, 202511.4111.5311.2911.4411.44-137,366
Oct 21, 202511.1711.5511.1211.4411.442.23%141,945
Oct 20, 202511.0711.2511.0611.1911.192.47%99,925
Oct 17, 202510.8911.0310.6710.9210.92-0.73%179,081
Oct 16, 202511.1411.2810.9111.0011.00-1.35%149,654
Oct 15, 202510.9911.2110.9911.1511.151.46%145,992
Oct 14, 202510.6211.0410.4710.9910.99-0.54%241,888
Oct 13, 202510.9911.1110.8411.0511.052.50%190,665
Oct 10, 202511.1611.2610.7510.7810.78-3.32%166,177
Oct 9, 202511.0211.1610.9911.1511.150.36%127,918
Oct 8, 202511.1211.2311.0011.1111.111.18%177,196
Oct 7, 202511.4111.4110.9510.9810.98-3.68%244,793
Oct 6, 202511.0911.5510.9611.4011.403.35%206,034
Oct 3, 202510.9711.1010.9211.0311.031.19%160,576
Oct 2, 202510.8310.9110.7010.9010.900.55%190,262
Oct 1, 202510.9911.2310.8310.8410.84-2.61%243,228
Sep 30, 202511.3811.4511.0011.1311.13-2.37%187,365
Sep 29, 202511.3611.5611.2811.4011.40-0.09%171,815
Sep 26, 202511.4311.5311.3811.4111.41-0.52%193,734
Sep 25, 202511.5711.5711.3111.4711.47-1.71%161,188
Sep 24, 202511.6411.7011.5511.6711.670.26%139,330
Sep 23, 202512.0212.0211.5711.6411.64-2.51%217,158
Sep 22, 202511.7912.2111.6911.9411.940.84%185,369
Sep 19, 202512.1712.1711.7811.8411.84-2.51%375,306
Sep 18, 202511.9112.1911.9112.1512.152.84%215,956
Sep 17, 202511.7511.9611.5911.8111.810.77%306,123
Sep 16, 202511.9512.0811.6711.7211.72-1.18%184,895
Sep 15, 202511.9912.0811.7911.8611.860.08%210,281
Sep 12, 202511.8311.9911.7511.8511.85-0.59%228,993
Sep 11, 202511.4211.9211.3911.9211.924.84%270,678
Sep 10, 202511.5111.6311.2311.3711.37-1.13%169,817
Sep 9, 202511.6811.6911.4511.5011.50-1.71%171,760
Sep 8, 202511.4111.7511.3611.7011.702.72%193,311
Sep 5, 202511.4511.7011.3111.3911.390.62%172,038
Sep 4, 202511.3211.3511.1311.3211.32-0.61%185,795
Sep 3, 202511.1811.4211.0811.3911.391.15%214,646
Sep 2, 202511.3511.3911.1511.2611.26-2.51%250,476
Aug 29, 202511.4411.7511.3511.5511.551.32%398,321
Aug 28, 202511.5011.6411.3811.4011.40-0.09%213,437
Aug 27, 202511.2911.4311.2211.4111.411.42%252,863
Aug 26, 202511.4211.4811.2211.2511.25-1.32%218,312
Aug 25, 202511.5211.5711.3711.4011.40-1.21%196,031
Aug 22, 202511.2411.6311.2411.5411.543.13%243,866
Aug 21, 202510.8811.2410.7511.1911.192.29%148,620
Aug 20, 202510.9810.9910.6010.9410.94-0.45%558,590
Aug 19, 202510.9011.0010.7810.9910.991.29%483,344