EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
11.05
+0.07 (0.64%)
Oct 8, 2025, 11:52 AM EDT - Market open
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.41 | 11.41 | 10.95 | 10.98 | 10.98 | -3.68% | 244,793 |
| Oct 6, 2025 | 11.09 | 11.55 | 10.96 | 11.40 | 11.40 | 3.35% | 206,034 |
| Oct 3, 2025 | 10.97 | 11.10 | 10.92 | 11.03 | 11.03 | 1.19% | 160,576 |
| Oct 2, 2025 | 10.83 | 10.91 | 10.70 | 10.90 | 10.90 | 0.55% | 190,262 |
| Oct 1, 2025 | 10.99 | 11.23 | 10.83 | 10.84 | 10.84 | -2.61% | 243,228 |
| Sep 30, 2025 | 11.38 | 11.45 | 11.00 | 11.13 | 11.13 | -2.37% | 187,365 |
| Sep 29, 2025 | 11.36 | 11.56 | 11.28 | 11.40 | 11.40 | -0.09% | 171,815 |
| Sep 26, 2025 | 11.43 | 11.53 | 11.38 | 11.41 | 11.41 | -0.52% | 193,734 |
| Sep 25, 2025 | 11.57 | 11.57 | 11.31 | 11.47 | 11.47 | -1.71% | 161,188 |
| Sep 24, 2025 | 11.64 | 11.70 | 11.55 | 11.67 | 11.67 | 0.26% | 139,330 |
| Sep 23, 2025 | 12.02 | 12.02 | 11.57 | 11.64 | 11.64 | -2.51% | 217,158 |
| Sep 22, 2025 | 11.79 | 12.21 | 11.69 | 11.94 | 11.94 | 0.84% | 185,369 |
| Sep 19, 2025 | 12.17 | 12.17 | 11.78 | 11.84 | 11.84 | -2.51% | 375,306 |
| Sep 18, 2025 | 11.91 | 12.19 | 11.91 | 12.15 | 12.15 | 2.84% | 215,956 |
| Sep 17, 2025 | 11.75 | 11.96 | 11.59 | 11.81 | 11.81 | 0.77% | 306,123 |
| Sep 16, 2025 | 11.95 | 12.08 | 11.67 | 11.72 | 11.72 | -1.18% | 184,895 |
| Sep 15, 2025 | 11.99 | 12.08 | 11.79 | 11.86 | 11.86 | 0.08% | 210,281 |
| Sep 12, 2025 | 11.83 | 11.99 | 11.75 | 11.85 | 11.85 | -0.59% | 228,993 |
| Sep 11, 2025 | 11.42 | 11.92 | 11.39 | 11.92 | 11.92 | 4.84% | 270,678 |
| Sep 10, 2025 | 11.51 | 11.63 | 11.23 | 11.37 | 11.37 | -1.13% | 169,817 |
| Sep 9, 2025 | 11.68 | 11.69 | 11.45 | 11.50 | 11.50 | -1.71% | 171,760 |
| Sep 8, 2025 | 11.41 | 11.75 | 11.36 | 11.70 | 11.70 | 2.72% | 193,311 |
| Sep 5, 2025 | 11.45 | 11.70 | 11.31 | 11.39 | 11.39 | 0.62% | 172,038 |
| Sep 4, 2025 | 11.32 | 11.35 | 11.13 | 11.32 | 11.32 | -0.61% | 185,795 |
| Sep 3, 2025 | 11.18 | 11.42 | 11.08 | 11.39 | 11.39 | 1.15% | 214,646 |
| Sep 2, 2025 | 11.35 | 11.39 | 11.15 | 11.26 | 11.26 | -2.51% | 250,476 |
| Aug 29, 2025 | 11.44 | 11.75 | 11.35 | 11.55 | 11.55 | 1.32% | 398,321 |
| Aug 28, 2025 | 11.50 | 11.64 | 11.38 | 11.40 | 11.40 | -0.09% | 213,437 |
| Aug 27, 2025 | 11.29 | 11.43 | 11.22 | 11.41 | 11.41 | 1.42% | 252,863 |
| Aug 26, 2025 | 11.42 | 11.48 | 11.22 | 11.25 | 11.25 | -1.32% | 218,312 |
| Aug 25, 2025 | 11.52 | 11.57 | 11.37 | 11.40 | 11.40 | -1.21% | 196,031 |
| Aug 22, 2025 | 11.24 | 11.63 | 11.24 | 11.54 | 11.54 | 3.13% | 243,866 |
| Aug 21, 2025 | 10.88 | 11.24 | 10.75 | 11.19 | 11.19 | 2.29% | 148,620 |
| Aug 20, 2025 | 10.98 | 10.99 | 10.60 | 10.94 | 10.94 | -0.45% | 558,590 |
| Aug 19, 2025 | 10.90 | 11.00 | 10.78 | 10.99 | 10.99 | 1.29% | 483,344 |
| Aug 18, 2025 | 10.84 | 10.92 | 10.69 | 10.85 | 10.85 | 0.28% | 261,478 |
| Aug 15, 2025 | 10.61 | 10.83 | 10.51 | 10.82 | 10.82 | 2.66% | 243,666 |
| Aug 14, 2025 | 10.62 | 10.78 | 10.50 | 10.54 | 10.54 | -2.86% | 204,709 |
| Aug 13, 2025 | 10.70 | 10.95 | 10.53 | 10.85 | 10.85 | 2.36% | 319,802 |
| Aug 12, 2025 | 10.56 | 10.88 | 10.37 | 10.60 | 10.60 | 1.05% | 287,332 |
| Aug 11, 2025 | 10.89 | 11.15 | 10.30 | 10.49 | 10.49 | -3.41% | 423,750 |
| Aug 8, 2025 | 11.30 | 11.30 | 10.80 | 10.86 | 10.86 | -3.72% | 252,180 |
| Aug 7, 2025 | 11.98 | 11.98 | 10.84 | 11.28 | 11.28 | 9.83% | 268,494 |
| Aug 6, 2025 | 10.02 | 10.36 | 9.97 | 10.27 | 10.27 | 2.50% | 193,987 |
| Aug 5, 2025 | 10.31 | 10.58 | 10.01 | 10.02 | 10.02 | -2.72% | 166,318 |
| Aug 4, 2025 | 10.00 | 10.36 | 10.00 | 10.30 | 10.30 | 3.21% | 148,030 |
| Aug 1, 2025 | 10.54 | 10.54 | 9.95 | 9.98 | 9.98 | -6.99% | 266,901 |
| Jul 31, 2025 | 10.77 | 11.12 | 10.69 | 10.73 | 10.73 | -2.90% | 195,880 |
| Jul 30, 2025 | 11.34 | 11.41 | 10.92 | 11.05 | 11.05 | -2.21% | 169,566 |
| Jul 29, 2025 | 11.69 | 11.70 | 11.28 | 11.30 | 11.30 | -2.67% | 152,928 |